Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	16.500	16.500	16.060	16.060	14.058	7,429,100
2022-02-17	16.920	16.920	16.500	16.500	14.443	6,877,000
2022-02-16	16.700	16.980	16.420	16.920	14.811	18,613,699
2022-02-15	16.900	16.900	16.140	16.500	14.443	15,645,000
2022-02-14	16.360	17.000	16.340	17.000	14.881	72,260,492
2022-02-11	16.220	18.160	16.000	18.160	15.896	283,141,688
2022-02-10	16.240	16.260	15.720	16.200	14.180	41,869,102
2022-02-09	15.800	16.460	15.780	16.260	14.233	31,753,600
2022-02-08	15.820	15.920	15.600	15.740	13.778	24,060,301
2022-02-07	16.380	16.400	15.540	15.600	13.655	46,473,000
2022-02-04	16.000	16.080	15.640	16.060	14.058	18,802,900
2022-02-03	16.540	16.540	16.000	16.000	14.005	18,174,100
2022-02-02	16.500	16.800	16.440	16.560	14.495	14,048,800
2022-01-31	16.260	16.480	16.260	16.380	14.338	20,138,801
2022-01-28	16.700	16.860	16.260	16.260	14.233	13,459,700
2022-01-27	16.800	16.900	16.660	16.680	14.600	8,313,300
2022-01-26	16.820	16.960	16.720	16.740	14.653	6,946,200
2022-01-25	16.660	16.800	16.600	16.800	14.705	15,133,200
2022-01-24	16.780	16.800	16.420	16.640	14.565	17,395,400
2022-01-21	16.300	16.660	16.300	16.500	14.443	13,188,400
2022-01-20	16.240	16.800	16.220	16.240	14.215	13,120,200
2022-01-19	16.700	16.700	16.420	16.580	14.513	14,146,700
2022-01-18	17.140	17.220	16.700	16.700	14.618	12,020,900
2022-01-17	17.020	17.420	16.980	17.240	15.091	16,413,500
2022-01-14	16.700	17.180	16.580	17.180	15.038	15,871,900
2022-01-13	16.000	16.720	15.980	16.580	14.513	27,016,000
2022-01-12	15.780	16.040	15.700	15.900	13.918	5,300,900
2022-01-11	15.940	16.020	15.640	15.680	13.725	15,707,200
2022-01-10	16.000	16.140	15.920	15.920	13.935	9,503,000
2022-01-07	16.220	16.260	15.820	16.000	14.005	17,097,801
2022-01-06	15.960	16.260	15.880	16.220	14.198	11,198,000
2022-01-05	15.980	16.000	15.760	16.000	14.005	13,240,300
2022-01-03	15.820	15.960	15.640	15.700	13.743	3,268,200
2021-12-31	15.580	16.200	15.460	16.200	14.180	13,375,400
2021-12-29	15.600	15.680	15.460	15.600	13.655	4,735,300
2021-12-28	15.840	15.860	15.400	15.600	13.655	11,281,900
2021-12-27	15.840	16.000	15.740	15.820	13.848	3,533,100
2021-12-24	16.000	16.100	15.860	15.860	13.883	3,645,300
2021-12-23	15.980	16.180	15.940	15.980	13.988	13,380,300
2021-12-22	15.840	16.020	15.700	15.900	13.918	12,133,200
2021-12-21	15.880	15.900	15.620	15.840	13.865	5,770,300
2021-12-20	15.540	15.940	15.340	15.900	13.918	14,802,300
2021-12-17	15.940	16.000	15.320	15.320	13.410	287,555,812
2021-12-16	15.640	16.040	15.640	16.000	14.005	23,169,699
2021-12-15	16.100	16.280	15.600	15.600	13.655	60,245,102
2021-12-14	16.280	16.340	16.080	16.100	14.093	53,353,301
2021-12-13	16.140	16.320	16.000	16.120	14.110	56,205,898
2021-12-10	16.100	16.100	15.900	16.000	14.005	20,271,199
2021-12-09	15.860	16.180	15.840	15.960	13.970	20,429,301
2021-12-07	16.540	16.600	15.740	15.800	13.830	46,155,199
2021-12-06	16.780	16.940	16.500	16.500	14.443	13,654,200
2021-12-03	16.940	16.960	16.620	16.720	14.635	36,413,699
2021-12-02	16.880	16.940	16.560	16.760	14.670	38,840,301
2021-12-01	17.640	17.640	16.900	17.000	14.881	59,525,000
2021-11-29	17.000	17.780	16.720	17.020	14.898	329,857,875
2021-11-26	18.060	18.340	17.600	17.600	15.406	73,281,398
2021-11-25	17.900	18.080	17.420	17.880	15.651	77,049,297
2021-11-24	19.000	19.020	17.920	18.020	15.773	100,485,906
2021-11-23	18.700	19.100	18.620	18.980	16.614	66,412,000
2021-11-22	18.200	18.680	18.140	18.620	16.299	70,329,398

← NewerPage 20 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.