Monde Nissin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.610 | 7.790 | 7.500 | 7.600 | 7.144 | 2,554,300 |
| 2025-07-25 | 7.740 | 7.740 | 7.600 | 7.630 | 7.172 | 1,308,800 |
| 2025-07-24 | 7.650 | 7.770 | 7.650 | 7.690 | 7.229 | 1,965,200 |
| 2025-07-23 | 7.510 | 7.700 | 7.510 | 7.650 | 7.191 | 1,272,500 |
| 2025-07-22 | 7.480 | 7.600 | 7.460 | 7.500 | 7.050 | 4,086,900 |
| 2025-07-21 | 7.600 | 7.610 | 7.410 | 7.540 | 7.088 | 3,649,800 |
| 2025-07-18 | 7.570 | 7.700 | 7.510 | 7.640 | 7.182 | 3,836,200 |
| 2025-07-17 | 7.800 | 7.870 | 7.500 | 7.500 | 7.050 | 12,980,800 |
| 2025-07-16 | 7.940 | 7.940 | 7.700 | 7.870 | 7.398 | 7,484,500 |
| 2025-07-15 | 7.900 | 8.140 | 7.880 | 7.940 | 7.463 | 12,106,500 |
| 2025-07-14 | 7.860 | 7.940 | 7.720 | 7.900 | 7.426 | 5,722,300 |
| 2025-07-11 | 7.820 | 7.950 | 7.790 | 7.850 | 7.379 | 7,001,200 |
| 2025-07-10 | 7.450 | 7.820 | 7.450 | 7.750 | 7.285 | 14,082,800 |
| 2025-07-09 | 7.500 | 7.510 | 7.410 | 7.460 | 7.012 | 2,626,500 |
| 2025-07-08 | 7.350 | 7.510 | 7.340 | 7.500 | 7.050 | 5,012,700 |
| 2025-07-07 | 7.270 | 7.430 | 7.270 | 7.350 | 6.909 | 3,251,500 |
| 2025-07-04 | 7.200 | 7.290 | 7.150 | 7.290 | 6.853 | 3,463,800 |
| 2025-07-03 | 7.250 | 7.360 | 7.100 | 7.120 | 6.693 | 16,690,400 |
| 2025-07-02 | 7.280 | 7.300 | 7.180 | 7.250 | 6.815 | 5,424,700 |
| 2025-07-01 | 7.360 | 7.380 | 7.190 | 7.280 | 6.843 | 6,237,600 |
| 2025-06-30 | 7.360 | 7.530 | 7.320 | 7.400 | 6.956 | 5,908,900 |
| 2025-06-27 | 7.210 | 7.420 | 7.210 | 7.310 | 6.871 | 3,894,300 |
| 2025-06-26 | 7.360 | 7.430 | 7.140 | 7.210 | 6.777 | 4,836,700 |
| 2025-06-25 | 7.250 | 7.430 | 7.150 | 7.360 | 6.918 | 3,874,500 |
| 2025-06-24 | 7.150 | 7.330 | 7.120 | 7.250 | 6.815 | 3,788,300 |
| 2025-06-23 | 7.240 | 7.240 | 7.050 | 7.110 | 6.683 | 9,618,400 |
| 2025-06-20 | 7.100 | 7.240 | 7.050 | 7.240 | 6.806 | 122,585,695 |
| 2025-06-19 | 7.090 | 7.150 | 7.060 | 7.100 | 6.674 | 1,120,900 |
| 2025-06-18 | 7.100 | 7.160 | 7.090 | 7.090 | 6.665 | 4,833,700 |
| 2025-06-17 | 7.050 | 7.160 | 7.050 | 7.100 | 6.674 | 3,215,700 |
| 2025-06-16 | 7.190 | 7.190 | 7.000 | 7.050 | 6.627 | 4,942,000 |
| 2025-06-13 | 7.150 | 7.230 | 7.100 | 7.200 | 6.768 | 9,219,600 |
| 2025-06-11 | 7.190 | 7.190 | 7.100 | 7.140 | 6.712 | 1,277,100 |
| 2025-06-10 | 7.080 | 7.200 | 7.000 | 7.190 | 6.759 | 6,783,700 |
| 2025-06-09 | 7.200 | 7.200 | 7.090 | 7.100 | 6.674 | 2,295,400 |
| 2025-06-05 | 7.250 | 7.250 | 7.020 | 7.210 | 6.777 | 4,306,800 |
| 2025-06-04 | 7.300 | 7.320 | 7.170 | 7.220 | 6.787 | 2,567,600 |
| 2025-06-03 | 7.200 | 7.310 | 7.140 | 7.200 | 6.768 | 6,470,300 |
| 2025-06-02 | 7.330 | 7.400 | 7.000 | 7.200 | 6.768 | 7,947,500 |
| 2025-05-30 | 7.110 | 7.600 | 6.990 | 7.600 | 7.144 | 30,277,400 |
| 2025-05-29 | 6.800 | 7.120 | 6.790 | 7.000 | 6.580 | 9,355,300 |
| 2025-05-28 | 6.620 | 6.790 | 6.620 | 6.730 | 6.326 | 6,756,800 |
| 2025-05-27 | 6.740 | 6.790 | 6.590 | 6.600 | 6.204 | 13,602,800 |
| 2025-05-26 | 6.800 | 6.950 | 6.680 | 6.680 | 6.279 | 44,241,102 |
| 2025-05-23 | 6.950 | 7.010 | 6.720 | 6.720 | 6.317 | 19,916,301 |
| 2025-05-22 | 7.050 | 7.050 | 6.910 | 6.940 | 6.524 | 5,638,600 |
| 2025-05-21 | 7.090 | 7.100 | 6.960 | 7.050 | 6.627 | 7,857,100 |
| 2025-05-20 | 7.110 | 7.150 | 6.990 | 7.080 | 6.655 | 7,317,700 |
| 2025-05-19 | 7.050 | 7.180 | 7.050 | 7.110 | 6.683 | 6,683,000 |
| 2025-05-16 | 7.080 | 7.140 | 7.020 | 7.050 | 6.627 | 4,358,000 |
| 2025-05-15 | 7.130 | 7.210 | 7.000 | 7.070 | 6.646 | 23,045,900 |
| 2025-05-14 | 7.800 | 7.880 | 7.130 | 7.130 | 6.702 | 19,818,400 |
| 2025-05-13 | 8.010 | 8.070 | 7.700 | 7.900 | 7.426 | 5,297,500 |
| 2025-05-09 | 7.900 | 8.130 | 7.860 | 8.120 | 7.633 | 7,644,800 |
| 2025-05-08 | 8.040 | 8.050 | 7.690 | 7.900 | 7.426 | 8,997,300 |
| 2025-05-07 | 7.780 | 8.040 | 7.770 | 8.040 | 7.557 | 9,455,900 |
| 2025-05-06 | 7.600 | 7.780 | 7.590 | 7.660 | 7.200 | 2,836,500 |
| 2025-05-05 | 7.800 | 7.890 | 7.610 | 7.640 | 7.182 | 3,284,800 |
| 2025-05-02 | 7.780 | 7.960 | 7.610 | 7.800 | 7.332 | 7,317,700 |
| 2025-04-30 | 7.620 | 7.840 | 7.600 | 7.780 | 7.313 | 6,845,400 |
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.