Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.710	6.840	6.700	6.700	6.700	3,090,500
2026-07-21	6.710	6.860	6.700	6.700	6.700	1,940,800
2026-07-20	6.820	6.920	6.700	6.700	6.700	2,922,600
2026-07-17	6.750	6.890	6.750	6.820	6.820	1,424,200
2026-07-16	6.900	6.970	6.750	6.750	6.750	4,838,900
2026-07-15	6.970	7.000	6.850	6.900	6.900	3,227,100
2026-07-14	6.950	7.040	6.950	6.950	6.950	1,234,500
2026-07-13	7.000	7.090	6.950	6.950	6.950	1,471,100
2026-07-10	7.000	7.130	6.940	6.980	6.980	4,576,200
2026-07-09	7.080	7.090	6.950	6.950	6.950	1,700,800
2026-07-08	6.950	7.130	6.950	7.090	7.090	1,443,000
2026-07-07	7.100	7.220	6.930	6.930	6.930	3,202,200
2026-07-06	7.060	7.320	7.060	7.100	7.100	6,425,300
2026-07-03	7.060	7.180	7.050	7.060	7.060	1,103,200
2026-07-02	7.060	7.180	7.010	7.020	7.020	3,441,400
2026-07-01	7.230	7.230	7.060	7.060	7.060	5,278,300
2026-06-30	7.130	7.330	7.100	7.210	7.210	21,625,500
2026-06-29	7.080	7.280	7.080	7.100	7.100	5,047,900
2026-06-26	7.280	7.280	7.000	7.080	7.080	2,031,200
2026-06-25	7.360	7.360	7.230	7.280	7.280	5,360,500
2026-06-24	7.390	7.430	7.210	7.400	7.400	6,483,200
2026-06-23	7.150	7.450	7.110	7.390	7.390	5,909,400
2026-06-22	7.190	7.190	7.110	7.140	7.140	8,557,100
2026-06-19	7.070	7.190	7.010	7.190	7.190	3,064,600
2026-06-18	7.090	7.140	7.070	7.070	7.070	2,894,900
2026-06-17	7.110	7.160	7.070	7.070	7.070	5,080,000
2026-06-16	7.070	7.190	7.070	7.100	7.100	5,848,500
2026-06-15	7.000	7.200	6.970	7.010	7.010	5,479,300
2026-06-11	6.900	7.000	6.840	7.000	7.000	3,946,100
2026-06-10	7.000	7.120	6.900	6.990	6.990	3,104,700
2026-06-09	6.770	7.100	6.770	7.000	7.000	4,197,500
2026-06-08	6.980	7.000	6.760	6.760	6.760	1,301,200
2026-06-05	6.800	7.050	6.700	7.000	7.000	8,783,800
2026-06-04	6.810	6.960	6.600	6.850	6.850	1,438,400
2026-06-03	7.000	7.020	6.800	6.800	6.800	4,320,500
2026-06-02	6.910	7.070	6.910	7.000	7.000	1,851,300
2026-06-01	7.080	7.080	6.880	6.900	6.900	3,999,300
2026-05-29	7.000	7.080	7.000	7.080	7.080	2,777,500
2026-05-28	7.070	7.090	7.000	7.000	7.000	4,979,200
2026-05-26	7.060	7.120	7.050	7.060	7.060	1,710,200
2026-05-25	7.120	7.200	7.050	7.060	7.060	3,344,900
2026-05-22	6.840	7.090	6.840	7.080	7.080	2,786,100
2026-05-21	7.060	7.070	6.840	6.840	6.840	2,870,100
2026-05-20	7.220	7.230	7.040	7.100	7.100	4,586,100
2026-05-19	7.250	7.250	7.200	7.220	7.220	2,992,700
2026-05-18	7.300	7.300	7.240	7.250	7.250	3,761,700
2026-05-15	7.210	7.340	7.210	7.250	7.250	7,251,100
2026-05-14	7.180	7.240	7.150	7.200	7.200	1,936,700
2026-05-13	7.220	7.270	7.140	7.180	7.180	4,663,300
2026-05-12	7.450	7.450	7.200	7.290	7.290	12,891,000
2026-05-11	7.150	7.450	7.150	7.450	7.450	14,610,000
2026-05-08	7.030	7.170	7.030	7.120	7.120	9,004,500
2026-05-07	6.850	7.100	6.800	7.000	7.000	13,304,300
2026-05-06	6.560	6.750	6.520	6.710	6.710	2,614,100
2026-05-05	6.710	6.730	6.550	6.560	6.560	1,399,100
2026-05-04	6.800	6.820	6.700	6.710	6.710	2,055,600
2026-04-30	6.800	6.820	6.690	6.800	6.800	14,132,600
2026-04-29	6.720	6.820	6.650	6.800	6.800	4,848,500
2026-04-28	6.720	6.740	6.620	6.720	6.720	5,132,500
2026-04-27	6.680	6.740	6.650	6.720	6.720	1,649,300

← NewerPage 2 of 21 · 1,224 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.