Monde Nissin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.810 | 7.100 | 6.810 | 6.990 | 6.432 | 7,062,600 |
| 2025-01-27 | 7.000 | 7.010 | 6.810 | 6.810 | 6.266 | 4,528,000 |
| 2025-01-24 | 7.270 | 7.270 | 6.990 | 7.010 | 6.450 | 14,328,000 |
| 2025-01-23 | 7.220 | 7.350 | 7.220 | 7.270 | 6.690 | 3,983,100 |
| 2025-01-22 | 7.140 | 7.500 | 7.110 | 7.200 | 6.625 | 11,041,100 |
| 2025-01-21 | 7.100 | 7.250 | 7.050 | 7.050 | 6.487 | 11,796,000 |
| 2025-01-20 | 6.880 | 7.300 | 6.860 | 7.050 | 6.487 | 9,174,900 |
| 2025-01-17 | 7.280 | 7.280 | 6.800 | 6.800 | 6.257 | 12,692,800 |
| 2025-01-16 | 7.040 | 7.400 | 7.030 | 7.150 | 6.579 | 17,692,301 |
| 2025-01-15 | 7.200 | 7.320 | 7.000 | 7.000 | 6.441 | 15,290,700 |
| 2025-01-14 | 7.620 | 7.620 | 7.200 | 7.200 | 6.625 | 6,069,600 |
| 2025-01-13 | 7.840 | 7.840 | 7.560 | 7.620 | 7.012 | 2,867,600 |
| 2025-01-10 | 7.950 | 7.950 | 7.800 | 7.850 | 7.223 | 5,373,200 |
| 2025-01-09 | 8.050 | 8.050 | 7.840 | 7.900 | 7.269 | 5,612,800 |
| 2025-01-08 | 8.250 | 8.250 | 8.030 | 8.050 | 7.407 | 2,724,000 |
| 2025-01-07 | 8.400 | 8.410 | 8.180 | 8.220 | 7.564 | 1,926,900 |
| 2025-01-06 | 8.500 | 8.500 | 8.290 | 8.330 | 7.665 | 2,659,400 |
| 2025-01-03 | 8.600 | 8.600 | 8.300 | 8.400 | 7.730 | 5,736,300 |
| 2025-01-02 | 8.410 | 8.600 | 8.320 | 8.600 | 7.914 | 941,900 |
| 2024-12-27 | 8.230 | 8.600 | 8.160 | 8.600 | 7.914 | 3,275,900 |
| 2024-12-26 | 8.210 | 8.350 | 8.000 | 8.210 | 7.555 | 1,561,600 |
| 2024-12-23 | 7.510 | 8.180 | 7.510 | 8.180 | 7.527 | 4,924,600 |
| 2024-12-20 | 7.120 | 7.760 | 7.120 | 7.760 | 7.141 | 4,472,000 |
| 2024-12-19 | 7.190 | 7.330 | 7.020 | 7.080 | 6.515 | 6,264,800 |
| 2024-12-18 | 7.410 | 7.570 | 7.070 | 7.200 | 6.625 | 11,668,400 |
| 2024-12-17 | 8.000 | 8.160 | 7.320 | 7.400 | 6.809 | 32,981,301 |
| 2024-12-16 | 8.260 | 8.350 | 7.950 | 8.000 | 7.361 | 7,662,100 |
| 2024-12-13 | 8.400 | 8.400 | 8.160 | 8.260 | 7.601 | 4,043,600 |
| 2024-12-12 | 8.460 | 8.670 | 8.400 | 8.400 | 7.730 | 3,583,200 |
| 2024-12-11 | 8.730 | 8.730 | 8.460 | 8.460 | 7.785 | 2,711,800 |
| 2024-12-10 | 8.920 | 8.920 | 8.400 | 8.500 | 7.822 | 12,819,300 |
| 2024-12-09 | 8.770 | 9.000 | 8.770 | 8.910 | 8.199 | 1,637,100 |
| 2024-12-06 | 9.000 | 9.000 | 8.760 | 8.760 | 8.061 | 3,228,300 |
| 2024-12-05 | 9.000 | 9.020 | 8.750 | 9.000 | 8.282 | 2,934,800 |
| 2024-12-04 | 9.180 | 9.190 | 8.800 | 8.990 | 8.272 | 6,122,400 |
| 2024-12-03 | 9.300 | 9.300 | 9.150 | 9.200 | 8.466 | 1,019,000 |
| 2024-12-02 | 9.260 | 9.260 | 9.130 | 9.200 | 8.466 | 6,065,900 |
| 2024-11-29 | 9.060 | 9.330 | 9.000 | 9.260 | 8.521 | 9,649,400 |
| 2024-11-28 | 9.180 | 9.190 | 8.980 | 9.000 | 8.155 | 3,303,900 |
| 2024-11-27 | 9.590 | 9.590 | 9.180 | 9.180 | 8.318 | 1,424,700 |
| 2024-11-26 | 9.400 | 9.750 | 9.400 | 9.530 | 8.636 | 587,700 |
| 2024-11-25 | 9.600 | 9.630 | 9.400 | 9.400 | 8.518 | 3,762,400 |
| 2024-11-22 | 9.750 | 9.790 | 9.580 | 9.600 | 8.699 | 2,848,000 |
| 2024-11-21 | 9.900 | 9.900 | 9.730 | 9.750 | 8.835 | 2,746,500 |
| 2024-11-20 | 9.900 | 9.950 | 9.750 | 9.900 | 8.971 | 2,104,700 |
| 2024-11-19 | 9.900 | 9.900 | 9.720 | 9.900 | 8.971 | 1,471,100 |
| 2024-11-18 | 9.790 | 9.900 | 9.610 | 9.900 | 8.971 | 3,087,300 |
| 2024-11-15 | 9.170 | 9.870 | 9.110 | 9.870 | 8.944 | 4,183,100 |
| 2024-11-14 | 9.700 | 9.750 | 9.100 | 9.180 | 8.318 | 3,093,000 |
| 2024-11-13 | 9.750 | 9.750 | 9.410 | 9.700 | 8.790 | 1,602,000 |
| 2024-11-12 | 10.300 | 10.300 | 9.600 | 9.750 | 8.835 | 6,644,400 |
| 2024-11-11 | 10.480 | 10.480 | 10.240 | 10.300 | 9.333 | 897,000 |
| 2024-11-08 | 10.600 | 10.600 | 10.240 | 10.580 | 9.587 | 1,553,300 |
| 2024-11-07 | 10.880 | 10.880 | 10.240 | 10.560 | 9.569 | 3,923,400 |
| 2024-11-06 | 10.880 | 11.000 | 10.800 | 10.880 | 9.859 | 3,001,600 |
| 2024-11-05 | 10.860 | 11.040 | 10.780 | 10.880 | 9.859 | 4,120,900 |
| 2024-11-04 | 10.900 | 10.980 | 10.860 | 10.920 | 9.895 | 1,683,800 |
| 2024-10-31 | 11.000 | 11.080 | 10.840 | 10.900 | 9.877 | 1,062,500 |
| 2024-10-30 | 10.920 | 11.000 | 10.840 | 11.000 | 9.968 | 3,672,700 |
| 2024-10-29 | 10.900 | 10.960 | 10.700 | 10.920 | 9.895 | 1,512,400 |
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.