Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	7.930	7.940	7.700	7.810	6.896	5,736,100
2023-11-03	8.250	8.300	7.900	7.900	6.976	11,920,500
2023-10-31	8.500	8.500	8.180	8.200	7.240	4,105,200
2023-10-27	8.300	8.590	8.120	8.510	7.514	7,599,200
2023-10-26	8.200	8.280	8.020	8.280	7.311	5,280,300
2023-10-25	8.180	8.370	8.050	8.150	7.196	2,746,900
2023-10-24	8.220	8.320	8.150	8.180	7.223	1,503,700
2023-10-23	8.460	8.500	8.180	8.280	7.311	2,522,400
2023-10-20	8.570	8.570	8.370	8.450	7.461	3,085,400
2023-10-19	8.700	8.800	8.550	8.700	7.682	3,089,900
2023-10-18	8.300	8.810	8.300	8.800	7.770	5,362,100
2023-10-17	8.250	8.330	8.200	8.330	7.355	10,628,400
2023-10-16	8.580	8.580	8.100	8.250	7.285	13,125,600
2023-10-13	8.560	8.610	8.520	8.590	7.585	3,714,200
2023-10-12	8.650	8.780	8.560	8.590	7.585	2,047,500
2023-10-11	8.880	8.960	8.650	8.650	7.638	2,569,300
2023-10-10	9.150	9.150	8.810	8.810	7.779	6,307,700
2023-10-09	8.940	9.150	8.800	9.150	8.079	5,417,700
2023-10-06	8.900	9.000	8.620	8.940	7.894	4,568,300
2023-10-05	9.260	9.260	8.850	8.890	7.850	5,891,700
2023-10-04	9.180	9.350	9.050	9.260	8.176	4,154,400
2023-10-03	8.760	9.200	8.750	9.190	8.115	8,594,800
2023-10-02	9.030	9.030	8.750	8.780	7.753	3,167,000
2023-09-29	9.500	9.500	9.030	9.030	7.973	10,024,100
2023-09-28	9.700	9.740	9.460	9.600	8.477	5,008,500
2023-09-27	9.310	9.890	9.310	9.750	8.609	10,671,500
2023-09-26	9.150	9.460	9.010	9.430	8.326	9,190,900
2023-09-25	9.180	9.180	9.000	9.150	8.079	3,239,800
2023-09-22	8.810	9.180	8.700	9.170	8.097	17,516,600
2023-09-21	8.430	8.820	8.300	8.810	7.779	10,450,200
2023-09-20	8.130	8.440	7.950	8.440	7.452	8,134,200
2023-09-19	8.350	8.350	7.960	8.130	7.179	5,616,900
2023-09-18	8.400	8.500	8.320	8.330	7.355	4,284,000
2023-09-15	8.400	8.400	8.200	8.300	7.329	8,404,500
2023-09-14	8.380	8.400	8.140	8.400	7.417	3,128,000
2023-09-13	8.460	8.550	8.260	8.380	7.399	5,750,800
2023-09-12	8.260	8.580	8.200	8.460	7.470	16,055,500
2023-09-11	7.900	8.280	7.800	8.280	7.311	14,584,800
2023-09-08	7.800	7.900	7.620	7.900	6.976	4,686,100
2023-09-07	7.550	7.880	7.450	7.800	6.887	5,839,000
2023-09-06	7.500	7.600	7.310	7.600	6.711	6,988,500
2023-09-05	7.200	7.570	7.200	7.500	6.622	11,612,200
2023-09-04	6.950	7.200	6.920	7.190	6.349	3,390,400
2023-09-01	7.200	7.200	6.860	6.910	6.101	3,415,500
2023-08-31	7.350	7.450	6.980	7.200	6.357	13,704,800
2023-08-30	7.100	7.350	7.090	7.350	6.490	13,326,900
2023-08-29	6.610	7.050	6.600	7.050	6.225	9,600,600
2023-08-25	6.720	6.720	6.450	6.600	5.828	4,019,900
2023-08-24	6.700	6.850	6.530	6.700	5.916	4,740,800
2023-08-23	6.180	6.770	6.100	6.740	5.951	9,743,300
2023-08-22	6.460	6.490	6.120	6.180	5.457	17,269,100
2023-08-18	6.850	6.870	6.420	6.450	5.695	18,959,199
2023-08-17	6.920	6.950	6.750	6.830	6.031	3,805,200
2023-08-16	6.900	7.080	6.630	6.710	5.925	23,106,699
2023-08-15	7.290	7.290	6.830	6.850	6.048	17,302,801
2023-08-14	7.560	7.600	7.050	7.290	6.437	15,283,400
2023-08-11	7.630	7.750	7.560	7.580	6.693	3,273,300
2023-08-10	7.950	7.950	7.540	7.560	6.675	15,197,300
2023-08-09	8.100	8.130	7.830	7.900	6.976	10,643,900
2023-08-08	8.050	8.120	8.020	8.100	7.152	2,433,600

← NewerPage 13 of 21 · 1,225 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.