Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.400	9.760	9.250	9.320	8.229	10,013,800
2023-05-10	9.460	9.490	9.200	9.400	8.300	6,603,400
2023-05-09	9.840	9.900	9.410	9.500	8.388	4,643,400
2023-05-08	10.340	10.360	9.850	9.850	8.697	11,600,800
2023-05-05	9.940	10.400	9.940	10.200	9.006	7,608,200
2023-05-04	9.530	10.100	9.470	9.950	8.786	12,384,800
2023-05-03	9.520	9.580	9.500	9.530	8.415	5,476,200
2023-05-02	9.360	9.550	9.350	9.520	8.406	7,002,800
2023-04-28	9.260	9.480	9.260	9.350	8.256	8,513,900
2023-04-27	9.160	9.380	9.160	9.250	8.168	4,629,700
2023-04-26	9.550	9.550	9.150	9.150	8.079	5,777,100
2023-04-25	9.390	9.600	9.220	9.600	8.477	8,684,200
2023-04-24	9.500	9.500	9.300	9.350	8.256	5,844,300
2023-04-20	9.260	9.480	9.250	9.430	8.326	15,870,900
2023-04-19	9.350	9.350	9.200	9.250	8.168	5,189,400
2023-04-18	9.350	9.370	9.250	9.340	8.247	6,338,200
2023-04-17	9.330	9.350	9.140	9.350	8.256	10,304,400
2023-04-14	9.220	9.350	9.220	9.350	8.256	4,786,900
2023-04-13	9.440	9.440	9.230	9.260	8.176	9,583,700
2023-04-12	9.350	9.530	9.310	9.450	8.344	8,467,700
2023-04-11	9.300	9.470	9.270	9.350	8.256	11,680,100
2023-04-05	9.150	9.280	9.140	9.220	8.141	9,283,000
2023-04-04	9.010	9.330	9.000	9.120	8.053	14,944,000
2023-04-03	9.810	9.810	8.650	9.000	7.947	45,594,000
2023-03-31	10.800	10.800	9.810	9.810	8.662	42,059,500
2023-03-30	11.240	11.380	11.060	11.060	9.766	6,130,900
2023-03-29	11.280	11.280	11.180	11.240	9.925	2,969,500
2023-03-28	11.200	11.300	11.200	11.280	9.960	1,114,900
2023-03-27	11.340	11.340	11.140	11.320	9.995	1,871,900
2023-03-24	11.080	11.340	11.080	11.340	10.013	2,863,900
2023-03-23	11.260	11.260	11.060	11.060	9.766	4,251,100
2023-03-22	11.400	11.400	11.200	11.200	9.889	2,934,000
2023-03-21	11.400	11.440	11.180	11.340	10.013	2,165,000
2023-03-20	11.300	11.380	11.140	11.300	9.978	806,300
2023-03-17	11.280	11.420	11.220	11.300	9.978	3,234,800
2023-03-16	11.300	11.300	11.020	11.300	9.978	1,664,300
2023-03-15	11.180	11.380	11.000	11.300	9.978	5,160,600
2023-03-14	11.460	11.460	11.040	11.040	9.748	5,306,800
2023-03-13	11.340	11.660	11.260	11.260	9.942	2,970,000
2023-03-10	11.540	11.560	11.320	11.460	10.119	2,879,400
2023-03-09	11.840	11.840	11.500	11.500	10.154	2,899,900
2023-03-08	11.760	11.840	11.540	11.840	10.454	6,037,900
2023-03-07	11.760	11.800	11.560	11.760	10.384	4,864,800
2023-03-06	11.660	11.900	11.540	11.560	10.207	3,860,300
2023-03-03	11.800	11.940	11.620	11.640	10.278	4,235,600
2023-03-02	11.700	11.960	11.460	11.800	10.419	6,669,500
2023-03-01	11.900	11.980	11.400	11.440	10.101	5,881,000
2023-02-28	11.240	12.060	11.240	12.060	10.649	13,710,900
2023-02-27	11.700	11.700	11.140	11.200	9.889	9,969,600
2023-02-23	11.800	11.900	11.620	11.700	10.331	3,092,400
2023-02-22	11.900	12.040	11.800	11.800	10.419	4,351,900
2023-02-21	12.060	12.100	11.900	11.900	10.507	1,209,400
2023-02-20	12.000	12.160	11.820	12.000	10.596	3,027,600
2023-02-17	12.140	12.140	11.840	11.980	10.578	6,729,900
2023-02-16	12.360	12.380	12.160	12.160	10.737	7,652,200
2023-02-15	12.300	12.360	12.200	12.240	10.808	4,268,300
2023-02-14	12.420	12.420	12.260	12.300	10.861	3,992,600
2023-02-13	12.260	12.580	12.240	12.420	10.967	6,386,200
2023-02-10	12.300	12.500	12.240	12.260	10.825	7,752,200
2023-02-09	12.720	12.720	12.220	12.240	10.808	10,126,400

← NewerPage 15 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.