Monde Nissin Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.020	11.240	11.000	11.160	10.004	5,104,100
2024-05-06	10.940	11.300	10.800	11.160	10.004	3,815,100
2024-05-03	10.540	10.960	10.500	10.960	9.825	3,970,600
2024-05-02	10.600	10.660	10.400	10.600	9.502	4,767,200
2024-04-30	10.760	10.760	10.600	10.680	9.574	1,706,400
2024-04-29	10.980	10.980	10.540	10.580	9.484	2,572,600
2024-04-26	10.300	10.900	10.300	10.900	9.771	3,375,300
2024-04-25	10.440	10.440	10.240	10.380	9.305	1,292,300
2024-04-24	10.400	10.480	10.260	10.440	9.359	1,128,700
2024-04-23	10.120	10.380	10.100	10.380	9.305	837,200
2024-04-22	10.000	10.200	10.000	10.200	9.144	651,000
2024-04-19	10.340	10.360	9.970	10.000	8.964	11,349,500
2024-04-18	10.300	10.380	10.120	10.340	9.269	2,739,900
2024-04-17	10.200	10.320	10.040	10.300	9.233	5,303,800
2024-04-16	10.500	10.500	10.220	10.220	9.161	4,436,200
2024-04-15	10.580	10.600	10.400	10.600	9.502	1,741,100
2024-04-12	10.480	10.740	10.200	10.700	9.592	5,367,400
2024-04-11	10.780	10.800	10.480	10.520	9.430	5,595,000
2024-04-08	10.980	10.980	10.540	10.980	9.843	1,790,900
2024-04-05	10.820	11.000	10.440	11.000	9.861	3,018,800
2024-04-04	11.220	11.220	10.860	10.980	9.843	2,776,100
2024-04-03	11.280	11.300	11.000	11.220	10.058	3,367,600
2024-04-02	10.720	11.560	10.720	11.280	10.112	23,516,400
2024-04-01	10.900	10.920	10.660	10.660	9.556	3,365,300
2024-03-27	10.680	10.920	10.560	10.920	9.789	5,671,700
2024-03-26	10.120	10.740	10.120	10.740	9.628	8,826,900
2024-03-25	10.300	10.300	9.950	10.120	9.072	5,158,500
2024-03-22	10.320	10.360	10.200	10.300	9.233	1,184,200
2024-03-21	10.320	10.360	10.260	10.320	9.251	1,570,200
2024-03-20	9.860	10.380	9.810	10.300	9.233	2,625,200
2024-03-19	9.950	10.020	9.810	9.860	8.839	1,347,100
2024-03-18	10.000	10.080	9.900	9.950	8.919	661,100
2024-03-15	10.060	10.080	9.790	10.000	8.964	2,197,200
2024-03-14	10.080	10.180	9.960	10.060	9.018	2,055,800
2024-03-13	9.700	10.100	9.680	10.080	9.036	2,061,300
2024-03-12	9.850	9.870	9.730	9.780	8.767	2,346,100
2024-03-11	9.900	9.930	9.650	9.750	8.740	3,862,000
2024-03-08	9.900	10.060	9.900	9.950	8.919	1,509,800
2024-03-07	9.950	10.000	9.770	9.900	8.875	3,077,200
2024-03-06	10.200	10.320	9.970	9.970	8.937	7,333,800
2024-03-05	10.440	10.460	10.280	10.360	9.287	4,576,600
2024-03-04	10.080	10.440	10.060	10.440	9.359	2,046,900
2024-03-01	10.020	10.200	10.020	10.080	9.036	981,800
2024-02-29	10.200	10.340	10.000	10.000	8.964	2,046,800
2024-02-28	10.400	10.440	10.060	10.200	9.144	2,955,900
2024-02-27	10.260	10.480	10.260	10.400	9.323	4,962,000
2024-02-26	10.380	10.480	10.000	10.480	9.395	3,626,400
2024-02-23	10.400	10.740	10.220	10.240	9.179	2,552,700
2024-02-22	10.140	10.540	10.140	10.340	9.269	1,868,900
2024-02-21	10.160	10.360	10.140	10.140	9.090	1,871,600
2024-02-20	10.400	10.500	10.120	10.160	9.108	6,588,700
2024-02-19	10.800	10.840	10.300	10.480	9.395	10,313,000
2024-02-16	10.620	10.880	10.600	10.820	9.699	19,554,699
2024-02-15	10.300	10.600	10.300	10.600	9.502	15,195,200
2024-02-14	10.360	10.420	10.200	10.360	9.287	19,259,500
2024-02-13	9.970	10.380	9.880	10.360	9.287	13,564,200
2024-02-12	9.950	9.990	9.610	9.950	8.919	12,045,600
2024-02-08	9.800	10.100	9.680	9.950	8.919	19,471,699
2024-02-07	9.600	9.820	9.600	9.680	8.677	8,221,300
2024-02-06	9.580	9.650	9.380	9.640	8.642	9,560,100

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2400 PHP
2025-12-03	0.1600 PHP
2025-04-24	0.1500 PHP
2024-11-29	0.1400 PHP
2024-05-09	0.1200 PHP
2023-12-13	0.1200 PHP
2022-09-05	0.1400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.