Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	16.300	16.440	16.260	16.360	14.320	12,577,700
2022-08-11	15.800	16.300	15.800	16.300	14.268	11,023,400
2022-08-10	16.000	16.160	15.640	16.160	14.145	7,347,100
2022-08-09	16.140	16.320	15.940	16.080	14.075	11,541,800
2022-08-08	15.740	16.120	15.660	16.120	14.110	19,418,400
2022-08-05	15.480	15.800	15.060	15.800	13.830	20,841,199
2022-08-04	15.100	15.500	14.980	15.500	13.568	5,133,200
2022-08-03	14.880	15.260	14.820	15.100	13.217	5,154,700
2022-08-02	14.600	15.000	14.360	15.000	13.130	9,824,300
2022-08-01	14.120	14.600	14.040	14.600	12.780	5,173,500
2022-07-29	14.340	14.340	14.120	14.240	12.465	5,631,200
2022-07-28	14.480	14.560	14.380	14.440	12.640	3,966,600
2022-07-27	14.180	14.500	13.900	14.500	12.692	2,919,300
2022-07-26	14.340	14.400	14.020	14.140	12.377	2,915,500
2022-07-25	14.140	14.640	14.140	14.340	12.552	4,846,900
2022-07-22	14.220	14.380	13.800	14.380	12.587	4,639,100
2022-07-21	14.000	14.220	13.700	14.220	12.447	3,752,700
2022-07-20	13.880	14.160	13.720	14.000	12.255	4,588,300
2022-07-19	13.780	14.000	13.700	13.900	12.167	4,707,300
2022-07-18	14.100	14.200	13.520	14.020	12.272	2,631,400
2022-07-15	13.980	14.200	13.900	14.100	12.342	11,771,400
2022-07-14	13.840	14.000	13.620	13.960	12.220	3,444,500
2022-07-13	13.520	14.200	13.520	13.940	12.202	14,593,100
2022-07-12	13.380	14.000	13.380	13.520	11.834	9,931,900
2022-07-11	13.040	13.380	13.000	13.380	11.712	3,906,200
2022-07-08	13.000	13.460	12.880	13.040	11.414	14,612,800
2022-07-07	14.400	14.400	12.940	13.360	11.694	19,984,301
2022-07-06	13.980	14.400	13.900	14.400	12.605	7,629,700
2022-07-05	13.220	13.900	13.220	13.900	12.167	9,637,600
2022-07-04	13.120	13.460	13.060	13.200	11.554	7,194,800
2022-07-01	13.000	13.300	12.880	13.040	11.414	2,228,100
2022-06-30	13.440	13.480	12.700	13.000	11.379	19,965,199
2022-06-29	13.000	13.700	12.900	13.180	11.537	15,403,500
2022-06-28	13.000	13.140	12.640	13.080	11.449	7,858,200
2022-06-27	12.840	13.380	12.820	12.980	11.362	7,297,200
2022-06-24	12.800	13.060	12.620	12.840	11.239	4,824,900
2022-06-23	13.240	13.440	12.760	12.800	11.204	7,073,800
2022-06-22	13.440	13.500	13.220	13.400	11.729	4,384,100
2022-06-21	13.180	13.480	13.140	13.440	11.764	2,211,600
2022-06-20	13.400	13.480	13.040	13.180	11.537	5,377,200
2022-06-17	13.700	13.800	13.360	13.360	11.694	10,722,800
2022-06-16	14.040	14.060	13.700	14.000	12.255	4,148,400
2022-06-15	13.900	14.120	13.900	14.040	12.290	4,575,300
2022-06-14	14.120	14.240	13.840	14.100	12.342	7,831,800
2022-06-13	14.200	14.600	14.020	14.600	12.780	8,919,500
2022-06-10	14.600	14.700	14.320	14.500	12.692	6,324,000
2022-06-09	14.000	15.000	13.940	15.000	13.130	7,967,700
2022-06-08	13.840	14.180	13.820	14.000	12.255	10,150,200
2022-06-07	14.220	14.480	13.800	13.800	12.080	9,285,700
2022-06-06	14.500	14.600	14.180	14.200	12.430	6,990,400
2022-06-03	14.040	14.540	13.700	14.500	12.692	7,374,700
2022-06-02	14.340	14.340	13.900	13.980	12.237	11,888,000
2022-06-01	14.500	14.740	14.060	14.340	12.552	23,699,100
2022-05-31	15.680	15.820	14.800	14.800	12.955	204,223,297
2022-05-30	16.400	16.580	15.800	15.800	13.830	16,926,801
2022-05-27	16.400	16.680	16.320	16.680	14.600	24,215,000
2022-05-26	15.960	16.460	15.820	16.460	14.408	26,113,100
2022-05-25	15.900	16.040	15.620	15.780	13.813	15,439,600
2022-05-24	15.900	16.140	15.640	15.920	13.935	16,304,900
2022-05-23	15.700	16.040	15.520	15.920	13.935	16,012,400

← NewerPage 18 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.