Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	8.050	8.120	8.020	8.100	7.152	2,433,600
2023-08-07	8.000	8.060	7.890	8.000	7.064	2,412,900
2023-08-04	8.290	8.340	7.500	7.500	6.622	8,941,600
2023-08-03	8.200	8.290	8.200	8.240	7.276	1,028,700
2023-08-02	8.310	8.310	8.200	8.200	7.240	2,830,500
2023-08-01	8.200	8.300	8.190	8.250	7.285	1,093,000
2023-07-31	8.210	8.320	8.160	8.190	7.232	3,434,600
2023-07-28	8.580	8.580	8.300	8.300	7.329	4,276,600
2023-07-27	8.670	8.700	8.560	8.580	7.576	573,900
2023-07-26	8.700	8.720	8.460	8.700	7.682	2,164,500
2023-07-25	8.610	8.770	8.460	8.700	7.682	3,340,100
2023-07-24	8.900	9.020	8.600	8.610	7.602	3,359,800
2023-07-21	8.720	9.020	8.720	8.900	7.859	4,975,200
2023-07-20	8.710	8.730	8.620	8.720	7.700	3,432,800
2023-07-19	8.410	8.740	8.400	8.720	7.700	4,326,400
2023-07-18	8.800	8.810	8.350	8.350	7.373	5,275,500
2023-07-17	8.930	8.930	8.660	8.800	7.770	3,657,700
2023-07-14	8.800	8.930	8.720	8.930	7.885	6,034,800
2023-07-13	8.440	8.870	8.430	8.800	7.770	15,455,000
2023-07-12	8.150	8.410	8.120	8.410	7.426	11,637,300
2023-07-11	8.190	8.200	8.100	8.130	7.179	3,721,600
2023-07-10	8.190	8.230	8.050	8.180	7.223	5,458,000
2023-07-07	8.000	8.220	8.000	8.200	7.240	5,195,600
2023-07-06	7.900	8.040	7.860	8.000	7.064	5,943,700
2023-07-05	7.940	7.940	7.760	7.830	6.914	8,381,800
2023-07-04	8.050	8.090	7.830	7.940	7.011	7,575,400
2023-07-03	8.120	8.230	7.970	7.970	7.037	3,595,000
2023-06-30	8.190	8.340	8.010	8.010	7.073	17,105,500
2023-06-29	8.090	8.340	8.090	8.190	7.232	4,918,100
2023-06-27	8.100	8.200	7.980	8.090	7.143	6,244,900
2023-06-26	7.790	8.180	7.790	8.100	7.152	17,216,801
2023-06-23	7.400	7.600	7.380	7.600	6.711	3,652,400
2023-06-22	7.990	7.990	7.310	7.400	6.534	22,374,100
2023-06-21	8.300	8.400	7.750	7.990	7.055	23,555,400
2023-06-20	8.300	8.400	8.200	8.300	7.329	4,581,500
2023-06-19	8.490	8.570	8.150	8.210	7.249	8,650,500
2023-06-16	8.300	8.590	8.200	8.590	7.585	11,193,400
2023-06-15	8.170	8.310	8.000	8.310	7.338	8,089,700
2023-06-14	8.120	8.200	7.980	8.160	7.205	10,807,100
2023-06-13	8.300	8.300	8.100	8.120	7.170	7,983,600
2023-06-09	8.380	8.380	8.230	8.300	7.329	6,697,600
2023-06-08	8.330	8.380	8.180	8.250	7.285	7,355,100
2023-06-07	8.200	8.420	8.200	8.350	7.373	10,760,300
2023-06-06	8.240	8.280	8.030	8.120	7.170	11,899,200
2023-06-05	7.900	8.360	7.900	8.200	7.240	15,569,000
2023-06-02	8.000	8.090	7.650	7.850	6.931	23,284,500
2023-06-01	8.200	8.240	7.930	7.980	7.046	46,177,898
2023-05-31	8.150	8.330	8.050	8.100	7.152	542,979,938
2023-05-30	8.520	8.550	8.120	8.200	7.240	25,327,100
2023-05-29	8.760	8.770	8.500	8.520	7.523	5,335,500
2023-05-26	8.580	8.880	8.500	8.760	7.735	7,746,700
2023-05-25	8.520	8.660	8.500	8.500	7.505	5,768,000
2023-05-24	8.550	8.700	8.500	8.560	7.558	9,738,800
2023-05-23	8.550	8.630	8.510	8.540	7.541	14,494,500
2023-05-22	8.830	8.830	8.500	8.600	7.594	6,720,700
2023-05-19	8.760	8.980	8.760	8.860	7.823	6,738,200
2023-05-18	8.890	8.980	8.750	8.760	7.735	12,551,300
2023-05-17	8.790	8.940	8.700	8.880	7.841	14,092,900
2023-05-16	8.440	8.790	8.430	8.790	7.761	9,344,600
2023-05-15	8.550	8.600	8.400	8.440	7.452	14,851,900

← NewerPage 14 of 21 · 1,223 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.