Monde Nissin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.200	6.320	6.140	6.140	6.140	1,428,800
2026-10-15	6.380	6.400	6.200	6.200	6.200	1,062,500
2026-10-14	6.390	6.400	6.300	6.350	6.350	4,875,700
2026-10-13	6.350	6.470	6.350	6.390	6.390	1,504,000
2026-10-12	6.400	6.450	6.320	6.350	6.350	2,287,500
2026-10-09	6.180	6.400	6.150	6.400	6.400	2,925,200
2026-10-08	6.050	6.190	6.050	6.190	6.190	756,900
2026-10-07	6.040	6.090	6.000	6.030	6.030	1,742,400
2026-10-06	6.180	6.300	6.030	6.030	6.030	7,133,100
2026-10-05	6.200	6.280	6.180	6.180	6.180	1,274,800
2026-10-02	6.000	6.300	5.950	6.200	6.200	3,375,800
2026-10-01	5.980	6.030	5.930	5.950	5.950	1,975,900
2026-09-30	6.070	6.170	5.900	5.900	5.900	6,564,300
2026-09-29	6.080	6.130	6.030	6.070	6.070	1,104,500
2026-09-28	6.140	6.150	6.020	6.080	6.080	7,566,100
2026-09-25	6.010	6.180	6.010	6.140	6.140	2,750,500
2026-09-24	6.180	6.250	6.010	6.010	6.010	2,950,700
2026-09-23	6.160	6.250	6.100	6.160	6.160	860,600
2026-09-22	6.080	6.260	6.050	6.160	6.160	2,678,500
2026-09-21	6.430	6.430	6.060	6.070	6.070	13,612,500
2026-09-18	6.710	6.740	6.210	6.410	6.410	17,040,900
2026-09-17	6.750	6.800	6.700	6.760	6.760	1,583,000
2026-09-16	6.700	6.850	6.630	6.750	6.750	919,100
2026-09-15	6.760	6.900	6.700	6.700	6.700	3,238,400
2026-09-14	6.910	6.930	6.760	6.760	6.760	668,400
2026-09-11	6.880	6.950	6.810	6.910	6.910	1,383,900
2026-09-10	6.860	6.950	6.860	6.880	6.880	894,000
2026-09-09	6.850	6.950	6.820	6.860	6.860	705,100
2026-09-08	6.810	6.950	6.810	6.850	6.850	1,206,200
2026-09-07	6.850	6.880	6.780	6.810	6.810	592,300
2026-09-04	6.820	6.940	6.820	6.850	6.850	520,500
2026-09-03	6.810	6.860	6.750	6.820	6.820	339,700
2026-09-02	6.800	6.880	6.750	6.810	6.810	2,581,900
2026-09-01	6.800	6.980	6.760	6.760	6.760	2,745,700
2026-08-28	6.940	6.940	6.770	6.800	6.800	5,430,900
2026-08-27	6.950	6.950	6.760	6.940	6.940	3,451,600
2026-08-26	6.850	7.010	6.840	7.010	7.010	1,691,400
2026-08-25	6.900	6.900	6.850	6.850	6.850	1,298,500
2026-08-24	7.110	7.120	6.820	6.850	6.850	2,464,700
2026-08-20	7.190	7.290	7.100	7.110	7.110	3,284,200
2026-08-19	7.200	7.200	7.030	7.140	7.140	626,400
2026-08-18	7.130	7.210	7.120	7.210	7.210	2,375,600
2026-08-17	7.120	7.170	7.080	7.130	7.130	1,288,000
2026-08-14	7.130	7.210	7.100	7.120	7.120	2,656,100
2026-08-13	7.250	7.300	7.110	7.220	7.220	1,253,000
2026-08-12	7.160	7.270	7.030	7.230	7.230	2,285,300
2026-08-11	7.130	7.290	7.130	7.160	7.160	1,147,100
2026-08-10	7.120	7.200	7.110	7.130	7.130	1,075,500
2026-08-07	7.200	7.320	7.110	7.110	7.110	4,586,100
2026-08-06	7.030	7.200	7.020	7.200	7.200	4,282,500
2026-08-05	7.000	7.050	6.950	7.030	7.030	854,800
2026-08-04	7.030	7.070	6.990	7.000	7.000	878,900
2026-08-03	6.950	7.050	6.930	7.030	7.030	1,895,900
2026-07-31	7.000	7.100	6.920	6.920	6.920	4,534,800
2026-07-30	7.100	7.100	6.920	7.000	7.000	1,784,200
2026-07-29	6.980	7.170	6.980	7.040	7.040	2,376,600
2026-07-28	7.090	7.100	6.950	6.980	6.980	973,700
2026-07-27	6.740	7.110	6.740	7.090	7.090	3,826,300
2026-07-24	6.900	6.900	6.700	6.720	6.720	2,653,800
2026-07-23	6.780	6.920	6.730	6.800	6.800	1,746,900

Page 1 of 2 · 63 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.