Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	9.380	9.570	9.300	9.540	8.552	10,984,500
2024-02-02	8.820	9.510	8.800	9.420	8.444	36,277,102
2024-02-01	8.770	8.820	8.600	8.780	7.871	2,803,600
2024-01-31	8.700	8.870	8.620	8.810	7.897	7,628,800
2024-01-30	8.430	8.680	8.410	8.680	7.781	6,656,600
2024-01-29	8.480	8.480	8.300	8.340	7.476	2,941,800
2024-01-26	8.630	8.630	8.410	8.430	7.557	1,178,100
2024-01-25	8.600	8.670	8.580	8.600	7.709	7,167,200
2024-01-24	8.560	8.600	8.530	8.580	7.691	7,522,400
2024-01-23	8.370	8.600	8.360	8.550	7.664	15,679,500
2024-01-22	8.170	8.300	8.170	8.300	7.440	1,929,100
2024-01-19	8.200	8.290	8.120	8.150	7.306	4,236,700
2024-01-18	8.090	8.330	8.020	8.100	7.261	1,418,300
2024-01-17	8.270	8.440	8.030	8.080	7.243	4,961,600
2024-01-16	8.360	8.500	8.280	8.280	7.422	2,161,500
2024-01-15	8.500	8.500	8.360	8.360	7.494	1,997,900
2024-01-12	8.630	8.700	8.410	8.410	7.539	1,757,300
2024-01-11	8.500	8.700	8.440	8.630	7.736	3,349,600
2024-01-10	8.680	8.780	8.320	8.500	7.620	4,395,400
2024-01-09	8.690	8.880	8.680	8.680	7.781	1,627,500
2024-01-08	8.550	8.760	8.550	8.690	7.790	4,285,000
2024-01-05	8.590	8.610	8.480	8.520	7.638	4,207,200
2024-01-04	8.500	8.690	8.410	8.570	7.682	4,055,200
2024-01-03	8.500	8.610	8.400	8.550	7.664	3,765,800
2024-01-02	8.370	8.520	8.300	8.450	7.575	9,493,700
2023-12-29	8.300	8.390	8.280	8.380	7.512	1,691,300
2023-12-28	8.160	8.350	8.160	8.320	7.458	3,361,200
2023-12-27	8.370	8.370	8.130	8.150	7.306	2,776,800
2023-12-22	8.140	8.370	7.990	8.370	7.503	5,218,600
2023-12-21	7.950	8.140	7.830	8.140	7.297	4,296,800
2023-12-20	7.850	8.000	7.830	7.950	7.127	8,749,400
2023-12-19	8.050	8.050	7.810	7.850	7.037	8,371,800
2023-12-18	8.100	8.100	7.930	7.930	7.109	5,186,400
2023-12-15	8.050	8.250	7.920	8.100	7.261	8,740,500
2023-12-14	8.020	8.090	7.900	8.000	7.171	14,135,000
2023-12-13	7.820	8.050	7.820	7.990	7.162	3,500,000
2023-12-12	8.000	8.110	7.950	8.000	7.064	1,386,300
2023-12-11	8.060	8.100	7.800	8.000	7.064	3,823,200
2023-12-07	8.200	8.200	8.020	8.040	7.099	4,537,100
2023-12-06	8.350	8.360	8.070	8.200	7.240	2,070,300
2023-12-05	8.160	8.300	8.060	8.300	7.329	4,379,400
2023-12-04	8.210	8.330	8.120	8.170	7.214	3,460,000
2023-12-01	8.390	8.420	8.200	8.210	7.249	2,377,700
2023-11-30	8.060	8.400	8.030	8.400	7.417	3,245,300
2023-11-29	8.300	8.300	8.020	8.030	7.090	4,026,300
2023-11-28	8.360	8.400	8.170	8.300	7.329	2,976,600
2023-11-24	8.480	8.480	8.330	8.350	7.373	1,894,900
2023-11-23	8.190	8.480	8.110	8.480	7.488	7,520,900
2023-11-22	7.810	8.200	7.760	8.190	7.232	5,926,200
2023-11-21	7.780	7.840	7.660	7.820	6.905	11,876,300
2023-11-20	7.910	8.010	7.740	7.750	6.843	11,687,400
2023-11-17	7.970	8.010	7.880	7.910	6.984	10,205,600
2023-11-16	8.250	8.350	7.960	8.000	7.064	6,569,600
2023-11-15	8.190	8.350	8.140	8.250	7.285	6,063,400
2023-11-14	8.220	8.350	7.860	8.190	7.232	3,087,600
2023-11-13	8.370	8.520	8.220	8.250	7.285	2,479,500
2023-11-10	8.250	8.380	8.140	8.380	7.399	3,072,300
2023-11-09	7.910	8.270	7.900	8.270	7.302	10,531,900
2023-11-08	7.860	7.950	7.830	7.900	6.976	4,483,900
2023-11-07	7.810	7.970	7.810	7.900	6.976	4,661,900

← NewerPage 12 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.