Monde Nissin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7.320 | 7.550 | 7.320 | 7.500 | 7.050 | 5,928,600 |
| 2025-04-28 | 7.450 | 7.770 | 7.200 | 7.200 | 6.768 | 6,479,900 |
| 2025-04-25 | 7.100 | 7.490 | 7.040 | 7.450 | 7.003 | 5,288,400 |
| 2025-04-24 | 7.070 | 7.200 | 7.000 | 7.110 | 6.683 | 2,173,400 |
| 2025-04-23 | 7.070 | 7.140 | 7.070 | 7.120 | 6.552 | 871,500 |
| 2025-04-22 | 7.050 | 7.150 | 7.010 | 7.090 | 6.524 | 519,900 |
| 2025-04-21 | 7.000 | 7.120 | 7.000 | 7.050 | 6.487 | 1,469,500 |
| 2025-04-16 | 7.100 | 7.100 | 7.000 | 7.000 | 6.441 | 878,900 |
| 2025-04-15 | 7.080 | 7.170 | 6.970 | 7.020 | 6.460 | 2,580,200 |
| 2025-04-14 | 7.050 | 7.200 | 7.050 | 7.150 | 6.579 | 967,600 |
| 2025-04-11 | 7.290 | 7.290 | 6.970 | 7.050 | 6.487 | 2,774,000 |
| 2025-04-10 | 7.080 | 7.460 | 7.080 | 7.350 | 6.763 | 5,401,400 |
| 2025-04-08 | 6.680 | 7.070 | 6.680 | 6.990 | 6.432 | 2,644,800 |
| 2025-04-07 | 7.000 | 7.000 | 6.520 | 6.700 | 6.165 | 13,153,300 |
| 2025-04-04 | 7.290 | 7.290 | 7.080 | 7.190 | 6.616 | 3,148,900 |
| 2025-04-03 | 7.400 | 7.400 | 7.250 | 7.350 | 6.763 | 3,873,900 |
| 2025-04-02 | 7.200 | 7.570 | 7.050 | 7.570 | 6.966 | 2,839,600 |
| 2025-03-31 | 7.130 | 7.230 | 6.960 | 7.230 | 6.653 | 3,611,600 |
| 2025-03-28 | 7.010 | 7.100 | 7.000 | 7.000 | 6.441 | 2,683,200 |
| 2025-03-27 | 7.180 | 7.180 | 6.950 | 7.010 | 6.450 | 5,919,900 |
| 2025-03-26 | 7.280 | 7.300 | 7.020 | 7.180 | 6.607 | 5,993,600 |
| 2025-03-25 | 7.320 | 7.430 | 7.210 | 7.300 | 6.717 | 2,222,500 |
| 2025-03-24 | 7.510 | 7.510 | 7.260 | 7.480 | 6.883 | 1,176,300 |
| 2025-03-21 | 7.300 | 7.590 | 7.210 | 7.510 | 6.911 | 18,919,400 |
| 2025-03-20 | 7.190 | 7.360 | 7.040 | 7.300 | 6.717 | 2,964,800 |
| 2025-03-19 | 7.050 | 7.180 | 7.000 | 7.040 | 6.478 | 6,164,800 |
| 2025-03-18 | 7.060 | 7.200 | 7.000 | 7.040 | 6.478 | 3,834,100 |
| 2025-03-17 | 7.220 | 7.390 | 7.020 | 7.020 | 6.460 | 6,052,000 |
| 2025-03-14 | 7.300 | 7.320 | 7.090 | 7.200 | 6.625 | 3,174,000 |
| 2025-03-13 | 7.250 | 7.320 | 7.130 | 7.270 | 6.690 | 2,367,800 |
| 2025-03-12 | 7.090 | 7.170 | 7.030 | 7.150 | 6.579 | 1,302,000 |
| 2025-03-11 | 7.450 | 7.450 | 7.000 | 7.110 | 6.543 | 10,625,900 |
| 2025-03-10 | 7.770 | 7.800 | 7.390 | 7.450 | 6.855 | 8,619,000 |
| 2025-03-07 | 7.450 | 7.770 | 7.450 | 7.770 | 7.150 | 7,747,400 |
| 2025-03-06 | 7.400 | 7.490 | 7.250 | 7.390 | 6.800 | 4,291,000 |
| 2025-03-05 | 7.060 | 7.370 | 7.010 | 7.360 | 6.773 | 4,171,800 |
| 2025-03-04 | 7.040 | 7.230 | 6.720 | 7.060 | 6.497 | 5,743,100 |
| 2025-03-03 | 7.600 | 7.600 | 6.950 | 7.010 | 6.450 | 16,762,199 |
| 2025-02-28 | 8.110 | 8.110 | 7.550 | 7.550 | 6.947 | 77,805,203 |
| 2025-02-27 | 7.930 | 8.200 | 7.930 | 7.990 | 7.352 | 5,294,600 |
| 2025-02-26 | 7.900 | 8.020 | 7.850 | 7.880 | 7.251 | 2,060,100 |
| 2025-02-25 | 8.000 | 8.070 | 7.900 | 7.900 | 7.269 | 3,900,200 |
| 2025-02-24 | 8.150 | 8.190 | 8.000 | 8.000 | 7.361 | 1,833,700 |
| 2025-02-21 | 7.830 | 8.200 | 7.830 | 8.050 | 7.407 | 4,524,900 |
| 2025-02-20 | 8.220 | 8.240 | 7.870 | 7.900 | 7.269 | 14,357,400 |
| 2025-02-19 | 8.450 | 8.600 | 8.280 | 8.420 | 7.748 | 10,108,700 |
| 2025-02-18 | 8.180 | 8.480 | 8.160 | 8.450 | 7.776 | 10,464,600 |
| 2025-02-17 | 8.000 | 8.200 | 7.920 | 8.150 | 7.499 | 7,554,700 |
| 2025-02-14 | 8.000 | 8.130 | 7.900 | 7.900 | 7.269 | 5,588,800 |
| 2025-02-13 | 8.050 | 8.120 | 7.940 | 8.000 | 7.361 | 6,779,400 |
| 2025-02-12 | 7.950 | 8.050 | 7.790 | 8.000 | 7.361 | 17,754,900 |
| 2025-02-11 | 7.580 | 7.650 | 7.350 | 7.550 | 6.947 | 6,169,700 |
| 2025-02-10 | 7.600 | 7.760 | 7.470 | 7.570 | 6.966 | 2,641,200 |
| 2025-02-07 | 7.770 | 7.800 | 7.500 | 7.600 | 6.993 | 10,951,200 |
| 2025-02-06 | 7.780 | 7.930 | 7.500 | 7.770 | 7.150 | 9,992,300 |
| 2025-02-05 | 7.270 | 7.820 | 7.250 | 7.780 | 7.159 | 13,977,700 |
| 2025-02-04 | 6.980 | 7.250 | 6.970 | 7.200 | 6.625 | 8,677,500 |
| 2025-02-03 | 6.850 | 6.990 | 6.750 | 6.800 | 6.257 | 10,781,200 |
| 2025-01-31 | 6.900 | 7.230 | 6.650 | 6.650 | 6.119 | 28,323,301 |
| 2025-01-30 | 6.990 | 7.000 | 6.850 | 6.900 | 6.349 | 2,080,300 |
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.