Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.160	7.160	7.000	7.000	6.580	1,797,400
2025-10-21	7.040	7.250	7.040	7.160	6.730	4,201,600
2025-10-20	7.090	7.150	7.040	7.050	6.627	1,550,900
2025-10-17	7.240	7.240	7.090	7.090	6.665	2,378,700
2025-10-16	7.460	7.460	7.220	7.240	6.806	3,234,900
2025-10-15	7.340	7.500	7.160	7.500	7.050	49,240,102
2025-10-14	7.330	7.460	7.300	7.340	6.900	7,225,700
2025-10-13	7.190	7.390	7.130	7.280	6.843	7,953,900
2025-10-10	7.110	7.190	7.100	7.180	6.749	4,853,300
2025-10-09	7.100	7.390	7.000	7.050	6.627	7,449,500
2025-10-08	6.860	7.100	6.770	7.100	6.674	9,204,000
2025-10-07	6.760	6.940	6.730	6.860	6.448	5,558,600
2025-10-06	7.000	7.000	6.700	6.700	6.298	2,217,600
2025-10-03	6.730	7.000	6.730	7.000	6.580	1,968,900
2025-10-02	6.600	6.720	6.600	6.720	6.317	976,600
2025-10-01	6.680	6.680	6.470	6.600	6.204	9,496,400
2025-09-30	6.780	6.790	6.630	6.680	6.279	2,786,000
2025-09-29	6.800	6.850	6.740	6.790	6.383	1,807,300
2025-09-26	6.710	6.840	6.700	6.800	6.392	1,720,400
2025-09-25	6.850	6.860	6.700	6.710	6.307	3,309,000
2025-09-24	6.970	7.040	6.850	6.850	6.439	3,738,700
2025-09-23	7.080	7.080	6.920	6.920	6.505	4,177,600
2025-09-22	7.050	7.140	6.980	6.980	6.561	1,092,400
2025-09-19	7.050	7.190	7.050	7.050	6.627	5,028,400
2025-09-18	7.100	7.150	7.050	7.050	6.627	3,562,000
2025-09-17	7.140	7.160	7.060	7.100	6.674	1,962,900
2025-09-16	7.080	7.140	7.000	7.060	6.636	2,398,600
2025-09-15	6.950	7.080	6.930	7.080	6.655	964,100
2025-09-12	7.060	7.060	6.950	6.950	6.533	2,502,800
2025-09-11	7.060	7.100	7.000	7.060	6.636	1,170,200
2025-09-10	7.000	7.060	6.990	7.020	6.599	991,000
2025-09-09	7.080	7.100	6.990	7.000	6.580	2,188,200
2025-09-08	7.000	7.080	6.970	7.000	6.580	1,897,200
2025-09-05	6.950	7.060	6.950	7.000	6.580	4,274,700
2025-09-04	7.030	7.030	6.930	6.950	6.533	1,300,000
2025-09-03	7.050	7.050	6.850	6.930	6.514	2,654,600
2025-09-02	7.080	7.150	6.950	7.000	6.580	5,133,700
2025-09-01	7.050	7.170	7.020	7.040	6.618	1,932,500
2025-08-29	7.240	7.300	7.020	7.050	6.627	4,367,900
2025-08-28	7.180	7.350	7.180	7.240	6.806	684,900
2025-08-27	7.300	7.350	7.180	7.180	6.749	4,638,700
2025-08-26	7.210	7.560	7.210	7.280	6.843	4,805,700
2025-08-22	7.160	7.210	7.150	7.200	6.768	741,700
2025-08-20	7.200	7.200	7.160	7.180	6.749	1,237,900
2025-08-19	7.250	7.250	7.170	7.200	6.768	2,936,800
2025-08-18	7.250	7.290	7.200	7.200	6.768	3,033,400
2025-08-15	7.200	7.250	7.150	7.250	6.815	8,163,800
2025-08-14	7.230	7.250	7.150	7.150	6.721	1,361,000
2025-08-13	7.150	7.260	7.150	7.180	6.749	1,946,000
2025-08-12	7.100	7.170	7.100	7.140	6.712	4,832,800
2025-08-11	7.240	7.250	7.100	7.100	6.674	2,360,400
2025-08-08	7.200	7.290	7.170	7.270	6.834	7,012,500
2025-08-07	7.860	7.860	7.100	7.170	6.740	23,634,900
2025-08-06	7.800	7.960	7.650	7.950	7.473	8,785,200
2025-08-05	7.630	7.830	7.530	7.650	7.191	2,367,900
2025-08-04	7.650	7.650	7.550	7.580	7.125	1,911,000
2025-08-01	7.400	7.700	7.400	7.650	7.191	3,449,600
2025-07-31	7.590	7.590	7.400	7.480	7.031	4,491,600
2025-07-30	7.690	7.690	7.500	7.590	7.135	1,421,100
2025-07-29	7.600	7.620	7.520	7.600	7.144	1,518,700

← NewerPage 5 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.