Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12.720	12.720	12.220	12.240	10.808	10,126,400
2023-02-08	12.600	12.880	12.400	12.720	11.231	8,551,600
2023-02-07	12.880	12.980	12.320	12.320	10.878	8,842,500
2023-02-06	13.300	13.400	12.840	12.860	11.355	7,026,100
2023-02-03	13.540	13.540	13.080	13.300	11.744	8,367,500
2023-02-02	13.760	13.760	13.300	13.520	11.938	7,447,100
2023-02-01	13.100	13.840	12.940	13.840	12.220	12,130,200
2023-01-31	13.220	13.300	12.720	13.200	11.655	12,756,500
2023-01-30	13.700	13.700	13.240	13.440	11.867	5,000,400
2023-01-27	13.940	13.940	13.620	13.700	12.097	4,653,700
2023-01-26	14.140	14.280	13.900	13.940	12.309	2,426,500
2023-01-25	14.400	14.480	13.980	14.300	12.627	1,798,300
2023-01-24	14.320	14.640	13.960	13.960	12.326	2,032,500
2023-01-23	14.220	14.500	14.000	14.480	12.785	1,730,800
2023-01-20	14.660	14.740	14.320	14.400	12.715	5,700,400
2023-01-19	14.600	14.920	14.420	14.800	13.068	12,932,400
2023-01-18	13.900	14.860	13.860	14.860	13.121	8,438,700
2023-01-17	14.100	14.100	13.620	14.040	12.397	6,905,500
2023-01-16	13.820	14.460	13.620	14.260	12.591	14,384,200
2023-01-13	13.300	13.860	13.120	13.820	12.203	24,613,801
2023-01-12	12.900	13.380	12.660	13.380	11.814	11,995,700
2023-01-11	12.300	12.960	12.300	12.960	11.443	12,683,900
2023-01-10	12.420	12.820	12.300	12.300	10.861	6,305,600
2023-01-09	12.480	12.480	12.240	12.480	11.020	5,635,900
2023-01-06	12.500	12.520	12.140	12.360	10.914	10,447,200
2023-01-05	12.400	12.640	12.040	12.640	11.161	8,445,400
2023-01-04	11.900	12.460	11.720	12.420	10.967	11,674,500
2023-01-03	11.100	11.960	11.100	11.920	10.525	8,714,000
2022-12-29	11.460	11.500	11.080	11.080	9.783	15,353,600
2022-12-28	11.600	11.600	11.280	11.320	9.995	5,937,500
2022-12-27	11.700	11.760	11.320	11.660	10.296	10,817,900
2022-12-23	11.380	11.760	11.020	11.700	10.331	13,265,500
2022-12-22	11.100	11.540	11.100	11.300	9.978	11,117,500
2022-12-21	11.140	11.260	11.000	11.060	9.766	5,264,000
2022-12-20	11.160	11.300	11.120	11.140	9.836	1,144,300
2022-12-19	11.300	11.300	11.100	11.200	9.889	4,457,300
2022-12-16	11.100	11.300	11.000	11.300	9.978	11,759,800
2022-12-15	11.400	11.460	11.100	11.100	9.801	5,374,500
2022-12-14	11.400	11.520	11.260	11.400	10.066	8,979,700
2022-12-13	11.240	11.400	11.160	11.240	9.925	5,021,000
2022-12-12	11.380	11.480	11.100	11.100	9.801	5,401,900
2022-12-09	11.380	11.620	11.240	11.240	9.925	7,848,000
2022-12-07	11.640	11.640	11.380	11.380	10.048	7,845,200
2022-12-06	12.000	12.000	11.540	11.580	10.225	15,686,100
2022-12-05	12.040	12.300	11.900	12.000	10.596	9,267,800
2022-12-02	12.700	12.800	11.820	11.900	10.507	5,362,700
2022-12-01	13.200	13.200	12.660	12.700	11.214	4,418,500
2022-11-29	12.900	12.900	12.520	12.640	11.161	11,078,800
2022-11-28	12.600	13.200	12.600	12.920	11.408	9,337,500
2022-11-25	12.600	12.740	12.300	12.600	11.125	3,399,300
2022-11-24	12.800	12.960	12.520	12.600	11.125	4,222,100
2022-11-23	12.860	12.900	12.720	12.800	11.302	4,437,000
2022-11-22	12.800	12.860	12.620	12.740	11.249	5,677,200
2022-11-21	12.720	12.880	12.600	12.800	11.302	5,131,700
2022-11-18	12.380	12.960	12.300	12.720	11.231	11,338,500
2022-11-17	12.000	12.320	11.940	12.320	10.878	2,698,500
2022-11-16	12.280	12.280	11.800	12.000	10.596	13,219,400
2022-11-15	11.700	12.200	11.620	12.200	10.772	3,981,200
2022-11-14	12.080	12.080	11.700	11.700	10.331	2,226,800
2022-11-11	12.040	12.360	11.700	11.820	10.437	3,795,600

← NewerPage 16 of 21 · 1,226 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.