Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11.900	11.960	11.300	11.940	10.543	3,625,800
2022-11-09	12.020	12.240	11.940	12.000	10.596	5,068,600
2022-11-08	11.920	12.140	11.780	12.020	10.613	4,111,400
2022-11-07	11.500	11.920	11.500	11.920	10.525	2,437,400
2022-11-04	11.680	11.680	11.280	11.500	10.154	3,423,700
2022-11-03	11.800	11.800	11.320	11.700	10.331	3,542,100
2022-11-02	11.840	11.900	11.700	11.800	10.419	6,005,200
2022-10-28	12.480	12.500	11.680	11.680	10.313	4,212,800
2022-10-27	11.820	12.500	11.820	12.500	11.037	3,740,100
2022-10-26	11.500	11.780	11.400	11.780	10.401	3,075,100
2022-10-25	11.340	11.500	11.140	11.500	10.154	2,332,300
2022-10-24	11.300	11.400	11.180	11.200	9.889	3,402,100
2022-10-21	11.180	11.300	11.080	11.100	9.801	7,440,100
2022-10-20	11.580	11.580	11.080	11.100	9.801	5,886,500
2022-10-19	11.400	11.600	11.360	11.580	10.225	2,848,200
2022-10-18	11.200	11.460	11.100	11.400	10.066	2,383,900
2022-10-17	11.500	11.580	11.060	11.080	9.783	6,335,000
2022-10-14	11.860	12.000	11.500	11.500	10.154	6,179,800
2022-10-13	11.800	12.000	11.700	11.700	10.331	6,606,300
2022-10-12	12.160	12.160	11.700	11.700	10.331	8,440,300
2022-10-11	12.200	12.400	11.400	11.720	10.348	6,851,200
2022-10-10	12.500	12.500	12.180	12.180	10.755	1,908,200
2022-10-07	12.300	12.640	12.120	12.520	11.055	2,687,400
2022-10-06	12.980	12.980	12.100	12.100	10.684	3,541,400
2022-10-05	12.600	12.980	12.540	12.980	11.461	5,152,300
2022-10-04	12.280	12.560	12.100	12.420	10.967	5,557,600
2022-10-03	12.180	12.180	11.800	12.000	10.596	5,276,500
2022-09-30	12.420	12.500	12.020	12.180	10.755	10,771,000
2022-09-29	12.640	12.880	12.420	12.560	11.090	9,370,100
2022-09-28	12.940	13.080	12.520	12.520	11.055	7,366,400
2022-09-27	13.280	13.300	12.840	12.960	11.443	8,114,300
2022-09-23	13.040	13.360	13.040	13.360	11.797	5,793,700
2022-09-22	13.500	13.540	12.900	12.960	11.443	12,123,800
2022-09-21	13.880	13.960	13.500	13.500	11.920	8,955,800
2022-09-20	14.200	14.200	13.880	13.880	12.256	4,667,900
2022-09-19	13.900	14.040	13.700	14.000	12.362	8,318,200
2022-09-16	14.600	14.600	13.860	13.860	12.238	64,967,301
2022-09-15	15.000	15.000	14.460	14.500	12.803	12,524,600
2022-09-14	15.400	15.400	14.800	15.000	13.245	11,489,700
2022-09-13	15.940	15.960	15.340	15.500	13.686	4,754,400
2022-09-12	16.020	16.080	15.820	15.960	14.092	3,586,700
2022-09-09	16.180	16.180	15.880	16.080	14.198	6,410,000
2022-09-08	15.880	16.200	15.860	16.120	14.234	8,119,400
2022-09-07	16.120	16.380	15.900	15.900	14.039	4,386,200
2022-09-06	15.880	16.140	15.880	16.120	14.234	5,560,400
2022-09-05	16.160	16.160	15.860	16.080	14.198	1,657,200
2022-09-02	16.440	16.440	16.060	16.160	14.145	7,939,000
2022-09-01	16.300	16.540	16.240	16.480	14.425	12,942,300
2022-08-31	16.380	16.500	16.200	16.500	14.443	23,342,900
2022-08-30	15.900	16.480	15.860	16.420	14.373	16,811,301
2022-08-26	15.880	16.100	15.840	16.000	14.005	4,239,500
2022-08-25	15.800	16.100	15.680	16.080	14.075	2,458,400
2022-08-24	16.040	16.200	15.680	15.860	13.883	6,654,100
2022-08-23	16.200	16.200	16.020	16.200	14.180	4,228,100
2022-08-22	16.300	16.340	16.160	16.200	14.180	4,606,200
2022-08-19	16.300	16.320	16.180	16.300	14.268	8,453,000
2022-08-18	16.140	16.360	16.140	16.360	14.320	7,760,200
2022-08-17	16.400	16.400	16.180	16.220	14.198	7,532,500
2022-08-16	16.260	16.480	16.000	16.480	14.425	7,245,600
2022-08-15	16.360	16.360	16.100	16.280	14.250	2,936,400

← NewerPage 17 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.