Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 7.15
-0.06 (-0.83%)
Last updated: Aug 29, 2025, 11:35 AM PST
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.18 | 7.35 | 7.18 | 7.24 | - | 0.84% | 683,900 |
| Aug 27, 2025 | 7.30 | 7.35 | 7.18 | 7.18 | - | -1.37% | 4,638,700 |
| Aug 26, 2025 | 7.21 | 7.56 | 7.21 | 7.28 | - | 1.11% | 4,805,700 |
| Aug 22, 2025 | 7.16 | 7.21 | 7.15 | 7.20 | - | 0.28% | 741,700 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.16 | 7.18 | - | -0.28% | 1,237,900 |
| Aug 19, 2025 | 7.25 | 7.25 | 7.17 | 7.20 | - | - | 2,936,800 |
| Aug 18, 2025 | 7.25 | 7.29 | 7.20 | 7.20 | - | -0.69% | 3,033,400 |
| Aug 15, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | - | 1.40% | 8,163,800 |
| Aug 14, 2025 | 7.23 | 7.25 | 7.15 | 7.15 | - | -0.42% | 1,361,000 |
| Aug 13, 2025 | 7.15 | 7.26 | 7.15 | 7.18 | - | 0.56% | 1,946,000 |
| Aug 12, 2025 | 7.10 | 7.17 | 7.10 | 7.14 | - | 0.56% | 4,832,800 |
| Aug 11, 2025 | 7.24 | 7.25 | 7.10 | 7.10 | - | -2.34% | 2,360,400 |
| Aug 8, 2025 | 7.20 | 7.29 | 7.17 | 7.27 | - | 1.39% | 7,012,500 |
| Aug 7, 2025 | 7.86 | 7.86 | 7.10 | 7.17 | - | -9.81% | 23,634,900 |
| Aug 6, 2025 | 7.80 | 7.96 | 7.65 | 7.95 | - | 3.92% | 8,785,200 |
| Aug 5, 2025 | 7.63 | 7.83 | 7.53 | 7.65 | - | 0.92% | 2,367,900 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.55 | 7.58 | - | -0.92% | 1,911,000 |
| Aug 1, 2025 | 7.40 | 7.70 | 7.40 | 7.65 | - | 2.27% | 3,449,600 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.40 | 7.48 | - | -1.45% | 4,491,600 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.50 | 7.59 | - | -0.13% | 1,421,100 |
| Jul 29, 2025 | 7.60 | 7.62 | 7.52 | 7.60 | - | - | 1,518,700 |
| Jul 28, 2025 | 7.61 | 7.79 | 7.50 | 7.60 | - | -0.39% | 2,554,300 |
| Jul 25, 2025 | 7.74 | 7.74 | 7.60 | 7.63 | - | -0.78% | 1,308,800 |
| Jul 24, 2025 | 7.65 | 7.77 | 7.65 | 7.69 | - | 0.52% | 1,965,200 |
| Jul 23, 2025 | 7.51 | 7.70 | 7.51 | 7.65 | - | 2.00% | 1,272,500 |
| Jul 22, 2025 | 7.48 | 7.60 | 7.46 | 7.50 | - | -0.53% | 4,086,900 |
| Jul 21, 2025 | 7.60 | 7.61 | 7.41 | 7.54 | - | -1.31% | 3,649,800 |
| Jul 18, 2025 | 7.57 | 7.70 | 7.51 | 7.64 | - | 1.87% | 3,836,200 |
| Jul 17, 2025 | 7.80 | 7.87 | 7.50 | 7.50 | - | -4.70% | 12,980,800 |
| Jul 16, 2025 | 7.94 | 7.94 | 7.70 | 7.87 | - | -0.88% | 7,484,500 |
| Jul 15, 2025 | 7.90 | 8.14 | 7.88 | 7.94 | - | 0.51% | 12,106,500 |
| Jul 14, 2025 | 7.86 | 7.94 | 7.72 | 7.90 | - | 0.64% | 5,722,300 |
| Jul 11, 2025 | 7.82 | 7.95 | 7.79 | 7.85 | - | 1.29% | 7,001,200 |
| Jul 10, 2025 | 7.45 | 7.82 | 7.45 | 7.75 | - | 3.89% | 14,082,800 |
| Jul 9, 2025 | 7.50 | 7.51 | 7.41 | 7.46 | - | -0.53% | 2,626,500 |
| Jul 8, 2025 | 7.35 | 7.51 | 7.34 | 7.50 | - | 2.04% | 5,012,700 |
| Jul 7, 2025 | 7.27 | 7.43 | 7.27 | 7.35 | - | 0.82% | 3,251,500 |
| Jul 4, 2025 | 7.20 | 7.29 | 7.15 | 7.29 | - | 2.39% | 3,463,800 |
| Jul 3, 2025 | 7.25 | 7.36 | 7.10 | 7.12 | - | -1.79% | 16,690,400 |
| Jul 2, 2025 | 7.28 | 7.30 | 7.18 | 7.25 | - | -0.41% | 5,424,700 |
| Jul 1, 2025 | 7.36 | 7.38 | 7.19 | 7.28 | - | -1.62% | 6,237,600 |
| Jun 30, 2025 | 7.36 | 7.53 | 7.32 | 7.40 | - | 1.23% | 5,908,900 |
| Jun 27, 2025 | 7.21 | 7.42 | 7.21 | 7.31 | - | 1.39% | 3,894,300 |
| Jun 26, 2025 | 7.36 | 7.43 | 7.14 | 7.21 | - | -2.04% | 4,836,700 |
| Jun 25, 2025 | 7.25 | 7.43 | 7.15 | 7.36 | - | 1.52% | 3,874,500 |
| Jun 24, 2025 | 7.15 | 7.33 | 7.12 | 7.25 | - | 1.97% | 3,788,300 |
| Jun 23, 2025 | 7.24 | 7.24 | 7.05 | 7.11 | - | -1.80% | 9,618,400 |
| Jun 20, 2025 | 7.10 | 7.24 | 7.05 | 7.24 | - | 1.97% | 122,585,696 |
| Jun 19, 2025 | 7.09 | 7.15 | 7.06 | 7.10 | - | 0.14% | 1,120,900 |
| Jun 18, 2025 | 7.10 | 7.16 | 7.09 | 7.09 | - | -0.14% | 4,833,700 |