Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.900	10.960	10.700	10.920	9.895	1,512,400
2024-10-28	11.000	11.000	10.780	10.900	9.877	5,838,700
2024-10-25	11.200	11.380	10.900	11.000	9.968	7,757,500
2024-10-24	11.420	11.420	11.140	11.200	10.149	4,339,700
2024-10-23	11.140	11.580	11.140	11.500	10.421	17,032,400
2024-10-22	10.720	11.080	10.700	11.080	10.040	24,872,400
2024-10-21	10.620	10.760	10.620	10.660	9.660	1,362,500
2024-10-18	10.520	10.640	10.500	10.560	9.569	1,968,500
2024-10-17	10.720	10.820	10.440	10.440	9.460	1,763,500
2024-10-16	10.600	10.700	10.400	10.700	9.696	6,964,400
2024-10-15	10.300	10.600	10.300	10.600	9.605	1,643,200
2024-10-14	10.340	10.560	10.300	10.300	9.333	1,772,000
2024-10-11	10.520	10.520	10.080	10.340	9.370	5,654,200
2024-10-10	10.360	10.520	10.300	10.480	9.496	3,481,800
2024-10-09	10.700	10.720	10.260	10.360	9.388	7,946,500
2024-10-08	10.900	10.900	10.600	10.600	9.605	3,708,000
2024-10-07	10.800	11.020	10.780	10.940	9.913	8,565,500
2024-10-04	10.160	10.800	10.160	10.800	9.786	17,652,500
2024-10-03	10.240	10.420	10.140	10.140	9.188	1,611,600
2024-10-02	10.240	10.240	10.100	10.120	9.170	4,111,000
2024-10-01	10.260	10.420	10.220	10.220	9.261	4,605,200
2024-09-30	10.340	10.380	10.140	10.180	9.225	4,706,800
2024-09-27	10.380	10.500	10.140	10.340	9.370	3,104,700
2024-09-26	10.000	10.420	10.000	10.340	9.370	4,104,500
2024-09-25	10.160	10.180	9.930	9.990	9.052	3,071,000
2024-09-24	10.380	10.400	10.000	10.000	9.061	6,426,800
2024-09-23	10.400	10.500	10.240	10.300	9.333	5,568,700
2024-09-20	10.080	10.600	10.080	10.320	9.351	16,223,600
2024-09-19	10.160	10.340	10.000	10.060	9.116	4,200,200
2024-09-18	10.440	10.440	10.140	10.160	9.206	2,806,300
2024-09-17	10.320	10.440	10.140	10.440	9.460	5,171,000
2024-09-16	9.750	10.340	9.750	10.300	9.333	9,617,800
2024-09-13	9.550	9.840	9.550	9.720	8.808	2,988,000
2024-09-12	9.400	9.580	9.390	9.510	8.617	2,091,900
2024-09-11	9.210	9.400	9.210	9.400	8.518	3,014,600
2024-09-10	9.200	9.430	9.200	9.200	8.337	8,676,200
2024-09-09	9.200	9.290	9.160	9.200	8.337	4,707,400
2024-09-06	9.240	9.300	9.170	9.200	8.337	8,827,900
2024-09-05	9.210	9.300	9.150	9.200	8.337	7,390,600
2024-09-04	9.260	9.260	9.170	9.210	8.346	6,753,600
2024-09-03	9.490	9.530	9.280	9.300	8.427	5,339,300
2024-09-02	9.450	9.500	9.400	9.460	8.572	3,013,700
2024-08-30	9.550	9.630	9.450	9.450	8.563	3,646,700
2024-08-29	9.470	9.650	9.470	9.530	8.636	3,014,600
2024-08-28	9.330	9.460	9.330	9.420	8.536	1,260,500
2024-08-27	9.230	9.470	9.230	9.320	8.445	2,998,900
2024-08-22	9.400	9.510	9.210	9.210	8.346	5,053,100
2024-08-21	9.420	9.500	9.300	9.300	8.427	2,114,400
2024-08-20	9.690	9.800	9.300	9.300	8.427	7,174,400
2024-08-19	9.720	9.720	9.580	9.600	8.699	3,228,800
2024-08-16	9.600	9.810	9.600	9.600	8.699	5,521,200
2024-08-15	9.650	9.650	9.400	9.600	8.699	4,261,000
2024-08-14	9.340	9.650	9.300	9.600	8.699	3,654,200
2024-08-13	9.500	9.500	9.340	9.340	8.463	1,809,800
2024-08-12	9.580	9.580	9.340	9.340	8.463	2,805,300
2024-08-09	9.350	9.580	9.340	9.580	8.681	4,377,300
2024-08-08	9.350	9.350	9.200	9.220	8.355	493,300
2024-08-07	9.160	9.350	9.160	9.350	8.473	1,014,600
2024-08-06	9.050	9.200	9.050	9.160	8.300	1,350,600
2024-08-05	9.200	9.400	8.940	9.000	8.155	5,523,200

← NewerPage 9 of 21 · 1,222 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.