Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	15.600	15.980	15.260	15.980	13.988	25,469,900
2022-05-19	14.660	15.720	14.360	15.700	13.743	29,993,400
2022-05-18	14.600	14.940	14.500	14.940	13.077	18,463,699
2022-05-17	14.320	14.640	14.080	14.600	12.780	26,251,801
2022-05-16	13.900	14.340	13.900	14.320	12.535	21,767,400
2022-05-13	14.000	14.460	13.860	14.360	12.570	80,913,602
2022-05-12	13.200	13.600	13.100	13.600	11.904	13,978,200
2022-05-11	13.300	13.640	13.100	13.340	11.677	7,026,600
2022-05-10	13.100	13.640	12.800	13.400	11.729	11,628,800
2022-05-06	13.740	13.800	13.340	13.380	11.712	7,209,400
2022-05-05	13.900	14.140	13.840	13.880	12.150	9,454,800
2022-05-04	13.300	13.900	13.140	13.900	12.167	17,099,900
2022-05-02	12.900	13.400	12.900	13.400	11.729	5,405,400
2022-04-29	13.300	13.300	12.900	12.980	11.362	4,538,900
2022-04-28	13.200	13.440	12.940	13.280	11.624	7,627,300
2022-04-27	13.100	13.280	12.800	13.280	11.624	2,439,900
2022-04-26	12.840	13.200	12.840	13.100	11.467	6,138,900
2022-04-25	13.100	13.100	12.740	12.740	11.152	9,042,500
2022-04-22	13.400	13.500	13.000	13.100	11.467	3,223,000
2022-04-21	13.720	13.720	13.480	13.540	11.852	2,887,800
2022-04-20	13.600	13.780	13.520	13.780	12.062	4,803,900
2022-04-19	13.320	13.660	13.320	13.660	11.957	6,517,800
2022-04-18	13.300	13.320	13.040	13.320	11.659	1,796,200
2022-04-13	12.680	13.320	12.640	13.320	11.659	8,679,200
2022-04-12	12.800	12.840	12.620	12.700	11.117	8,013,600
2022-04-11	13.120	13.260	12.800	12.800	11.204	5,970,400
2022-04-08	12.940	13.120	12.940	13.120	11.484	2,208,100
2022-04-07	13.180	13.200	12.920	12.920	11.309	4,848,000
2022-04-06	13.300	13.300	12.880	13.060	11.432	8,449,300
2022-04-05	13.360	13.380	13.220	13.280	11.624	4,645,900
2022-04-04	13.600	13.680	13.360	13.380	11.712	6,305,700
2022-04-01	13.700	13.720	13.520	13.600	11.904	7,146,200
2022-03-31	13.900	13.940	13.600	13.700	11.992	12,829,800
2022-03-30	13.820	14.020	13.780	13.880	12.150	11,120,800
2022-03-29	13.500	13.740	13.440	13.740	12.027	6,871,700
2022-03-28	13.500	13.680	13.420	13.500	11.817	3,903,800
2022-03-25	13.420	13.720	13.400	13.500	11.817	6,945,300
2022-03-24	13.500	13.680	13.420	13.500	11.817	7,843,300
2022-03-23	13.600	13.700	13.420	13.420	11.747	7,459,800
2022-03-22	13.900	13.980	13.420	13.480	11.799	23,296,400
2022-03-21	14.300	14.340	13.680	13.700	11.992	20,233,801
2022-03-18	15.200	15.340	14.220	14.340	12.552	69,261,000
2022-03-17	15.100	15.480	15.040	15.080	13.200	8,333,900
2022-03-16	15.440	15.440	14.700	15.400	13.480	8,255,600
2022-03-15	14.300	15.500	13.800	15.500	13.568	12,965,800
2022-03-14	14.680	14.680	13.900	14.400	12.605	6,256,300
2022-03-11	14.300	14.700	14.240	14.700	12.867	4,360,800
2022-03-10	14.160	14.660	13.760	14.300	12.517	9,884,000
2022-03-09	13.800	14.180	13.500	13.500	11.817	9,164,600
2022-03-08	14.400	14.400	13.800	13.800	12.080	13,021,000
2022-03-07	14.740	14.740	14.360	14.480	12.675	10,473,100
2022-03-04	14.920	15.000	14.700	14.760	12.920	17,246,301
2022-03-03	15.400	15.500	14.840	14.840	12.990	15,189,600
2022-03-02	15.680	15.680	15.140	15.140	13.252	9,306,400
2022-03-01	15.740	15.880	15.600	15.700	13.743	15,667,300
2022-02-28	14.900	16.520	14.900	16.520	14.460	28,305,199
2022-02-24	15.800	15.840	14.800	14.800	12.955	19,719,801
2022-02-23	15.500	15.800	15.200	15.800	13.830	13,539,100
2022-02-22	15.520	15.800	15.440	15.480	13.550	11,502,500
2022-02-21	16.100	16.240	15.520	15.520	13.585	18,641,100

← NewerPage 19 of 21 · 1,222 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.