Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.600	6.680	6.500	6.680	6.680	1,654,300
2026-04-23	6.600	6.680	6.590	6.600	6.600	1,017,000
2026-04-22	6.910	6.910	6.810	6.850	6.610	2,139,700
2026-04-21	6.780	6.910	6.780	6.910	6.668	2,585,800
2026-04-20	6.900	6.970	6.740	6.740	6.504	2,452,600
2026-04-17	6.920	7.030	6.800	6.890	6.649	4,740,800
2026-04-16	6.830	6.930	6.830	6.910	6.668	2,766,900
2026-04-15	6.970	6.970	6.800	6.800	6.562	2,942,200
2026-04-14	6.540	6.980	6.530	6.980	6.735	15,889,600
2026-04-13	6.620	6.680	6.500	6.540	6.311	1,213,700
2026-04-10	6.700	6.730	6.610	6.670	6.436	877,800
2026-04-08	6.680	6.770	6.600	6.700	6.465	5,429,000
2026-04-07	6.490	6.660	6.460	6.580	6.350	4,288,600
2026-04-06	6.400	6.500	6.350	6.500	6.272	1,173,800
2026-04-01	6.670	6.730	6.420	6.420	6.195	3,103,600
2026-03-31	6.440	6.700	6.400	6.670	6.436	4,990,900
2026-03-30	6.420	6.440	6.270	6.440	6.214	16,461,400
2026-03-27	6.490	6.500	6.370	6.450	6.224	4,386,500
2026-03-26	6.320	6.490	6.300	6.490	6.263	8,657,500
2026-03-25	6.050	6.310	5.970	6.300	6.079	7,651,800
2026-03-24	6.000	6.080	5.900	6.000	5.790	3,213,400
2026-03-23	5.840	6.000	5.810	6.000	5.790	1,696,600
2026-03-19	5.880	6.100	5.800	6.100	5.886	3,656,600
2026-03-18	6.000	6.000	5.840	5.880	5.674	1,714,200
2026-03-17	5.920	6.050	5.910	5.980	5.771	2,467,100
2026-03-16	5.990	6.030	5.920	5.920	5.713	1,149,700
2026-03-13	5.940	6.030	5.900	5.990	5.780	1,557,000
2026-03-12	6.080	6.080	5.900	5.940	5.732	2,030,000
2026-03-11	6.010	6.120	6.000	6.080	5.867	2,738,600
2026-03-10	6.000	6.120	5.950	6.000	5.790	3,338,100
2026-03-09	6.190	6.190	5.820	5.870	5.664	8,103,600
2026-03-06	6.240	6.380	6.130	6.290	6.070	2,814,700
2026-03-05	6.170	6.280	6.160	6.210	5.992	2,303,900
2026-03-04	6.350	6.390	6.040	6.170	5.954	9,751,700
2026-03-03	6.330	6.500	6.330	6.400	6.176	11,550,400
2026-03-02	6.300	6.380	6.200	6.330	6.108	10,819,900
2026-02-27	6.650	6.700	6.520	6.590	6.359	6,267,300
2026-02-26	6.620	6.730	6.600	6.620	6.388	3,892,300
2026-02-25	6.450	6.750	6.450	6.620	6.388	12,411,200
2026-02-24	6.420	6.470	6.350	6.450	6.224	2,504,800
2026-02-23	6.400	6.570	6.390	6.390	6.166	5,027,700
2026-02-20	6.450	6.510	6.330	6.340	6.118	3,517,700
2026-02-19	6.300	6.630	6.290	6.410	6.185	7,371,400
2026-02-18	6.350	6.370	6.270	6.300	6.079	4,132,700
2026-02-16	6.220	6.540	6.220	6.350	6.128	10,082,800
2026-02-13	6.320	6.360	6.200	6.200	5.983	4,029,000
2026-02-12	6.480	6.480	6.280	6.330	6.108	4,856,600
2026-02-11	6.220	6.510	6.220	6.400	6.176	10,062,400
2026-02-10	6.130	6.270	6.130	6.180	5.964	5,446,900
2026-02-09	6.110	6.220	6.050	6.130	5.915	4,683,800
2026-02-06	6.100	6.120	6.000	6.110	5.896	6,194,900
2026-02-05	6.040	6.230	6.040	6.100	5.886	7,921,200
2026-02-04	5.940	6.170	5.940	6.020	5.809	13,474,200
2026-02-03	5.820	5.960	5.820	5.920	5.713	6,078,400
2026-02-02	5.740	5.950	5.740	5.800	5.597	7,104,700
2026-01-30	5.670	5.730	5.650	5.700	5.500	6,612,600
2026-01-29	5.760	5.760	5.650	5.670	5.471	3,788,400
2026-01-28	5.780	5.800	5.750	5.750	5.549	3,699,800
2026-01-27	5.820	5.870	5.770	5.770	5.568	6,045,400
2026-01-26	5.850	5.900	5.810	5.820	5.616	2,523,100

← NewerPage 3 of 5 · 243 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.