Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	5.860	5.920	5.820	5.830	5.626	5,140,600
2026-01-22	5.860	5.950	5.840	5.850	5.645	10,977,200
2026-01-21	5.920	5.990	5.860	5.860	5.655	12,023,500
2026-01-20	6.120	6.170	5.900	5.900	5.693	16,021,300
2026-01-19	6.100	6.210	6.070	6.090	5.877	6,207,400
2026-01-16	6.100	6.240	6.060	6.070	5.857	5,916,200
2026-01-15	5.970	6.050	5.970	5.990	5.780	66,232,398
2026-01-14	6.000	6.040	5.950	5.950	5.742	2,795,200
2026-01-13	6.040	6.140	5.930	5.950	5.742	9,880,800
2026-01-12	6.100	6.160	6.020	6.020	5.809	5,655,800
2026-01-09	6.200	6.280	6.080	6.080	5.867	2,977,800
2026-01-08	6.170	6.320	6.170	6.190	5.973	4,665,300
2026-01-07	6.050	6.280	5.970	6.170	5.954	8,055,800
2026-01-06	5.950	6.150	5.950	6.050	5.838	11,012,500
2026-01-05	5.860	6.020	5.850	5.900	5.693	4,277,700
2026-01-02	5.800	5.930	5.800	5.850	5.645	1,191,000
2025-12-29	5.880	6.000	5.800	5.800	5.597	4,868,000
2025-12-26	5.810	5.940	5.810	5.860	5.655	452,400
2025-12-23	5.900	5.940	5.800	5.800	5.597	2,570,900
2025-12-22	5.850	5.940	5.810	5.900	5.693	2,935,100
2025-12-19	5.960	6.000	5.800	5.800	5.597	3,680,100
2025-12-18	5.890	6.050	5.890	5.960	5.751	1,692,600
2025-12-17	6.010	6.010	5.870	5.870	5.664	2,952,700
2025-12-16	6.060	6.090	5.960	5.990	5.780	10,424,400
2025-12-15	5.950	6.090	5.950	6.050	5.838	2,434,900
2025-12-12	5.950	6.060	5.950	5.950	5.742	5,025,900
2025-12-11	5.850	6.040	5.850	5.900	5.693	4,294,900
2025-12-10	5.970	6.000	5.810	5.850	5.645	1,897,000
2025-12-09	5.980	6.050	5.940	5.940	5.732	763,800
2025-12-05	5.940	6.050	5.940	5.970	5.761	675,100
2025-12-04	6.060	6.140	5.940	5.940	5.732	2,467,400
2025-12-03	6.200	6.200	6.020	6.050	5.838	4,840,900
2025-12-02	6.280	6.280	6.180	6.180	5.809	790,600
2025-12-01	6.280	6.360	6.150	6.160	5.790	13,419,800
2025-11-28	6.090	6.300	6.090	6.110	5.743	2,441,800
2025-11-27	6.100	6.100	6.010	6.080	5.715	846,000
2025-11-26	6.000	6.120	6.000	6.040	5.678	1,331,200
2025-11-25	6.150	6.240	5.970	5.970	5.612	9,882,700
2025-11-24	6.140	6.210	6.000	6.140	5.772	3,682,700
2025-11-21	6.100	6.260	6.010	6.120	5.753	2,642,700
2025-11-20	5.880	6.190	5.850	6.100	5.734	3,628,200
2025-11-19	5.870	6.000	5.810	5.860	5.508	3,771,100
2025-11-18	5.770	5.890	5.730	5.800	5.452	2,816,300
2025-11-17	5.660	5.880	5.650	5.770	5.424	1,618,500
2025-11-14	5.700	5.900	5.650	5.650	5.311	2,552,200
2025-11-13	5.900	6.000	5.650	5.680	5.339	6,633,200
2025-11-12	5.650	6.000	5.650	5.900	5.546	4,797,400
2025-11-11	5.810	5.900	5.610	5.650	5.311	12,946,800
2025-11-10	5.880	6.030	5.790	5.810	5.461	34,039,898
2025-11-07	6.150	6.250	5.820	5.860	5.508	14,864,200
2025-11-06	6.350	6.400	6.120	6.140	5.772	8,194,200
2025-11-05	6.610	6.680	6.290	6.300	5.922	6,514,400
2025-11-04	6.600	6.690	6.580	6.600	6.204	2,921,900
2025-11-03	6.750	6.810	6.600	6.600	6.204	2,103,800
2025-10-30	6.740	6.750	6.600	6.750	6.345	1,260,500
2025-10-29	6.730	6.890	6.700	6.740	6.336	1,599,100
2025-10-28	6.700	7.000	6.700	6.710	6.307	1,336,000
2025-10-27	6.750	6.750	6.620	6.700	6.298	946,100
2025-10-24	6.800	6.930	6.690	6.750	6.345	3,059,700
2025-10-23	7.000	7.000	6.790	6.790	6.383	3,019,000

← NewerPage 4 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.