Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 7.60
+0.02 (0.26%)
Last updated: Aug 5, 2025
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 7.05 | 7.16 | 7.05 | 7.10 | - | 0.71% | 3,215,700 |
| Jun 16, 2025 | 7.19 | 7.19 | 7.00 | 7.05 | - | -2.08% | 4,942,000 |
| Jun 13, 2025 | 7.15 | 7.23 | 7.10 | 7.20 | - | 0.84% | 9,219,600 |
| Jun 11, 2025 | 7.19 | 7.19 | 7.10 | 7.14 | - | -0.70% | 1,277,100 |
| Jun 10, 2025 | 7.08 | 7.20 | 7.00 | 7.19 | - | 1.27% | 6,783,700 |
| Jun 9, 2025 | 7.20 | 7.20 | 7.09 | 7.10 | - | -1.53% | 2,295,400 |
| Jun 5, 2025 | 7.25 | 7.25 | 7.02 | 7.21 | - | -0.14% | 4,306,800 |
| Jun 4, 2025 | 7.30 | 7.32 | 7.17 | 7.22 | - | 0.28% | 2,567,600 |
| Jun 3, 2025 | 7.20 | 7.31 | 7.14 | 7.20 | - | - | 6,470,300 |
| Jun 2, 2025 | 7.33 | 7.40 | 7.00 | 7.20 | - | -5.26% | 7,947,500 |
| May 30, 2025 | 7.11 | 7.60 | 6.99 | 7.60 | - | 8.57% | 30,277,400 |
| May 29, 2025 | 6.80 | 7.12 | 6.79 | 7.00 | - | 4.01% | 9,355,300 |
| May 28, 2025 | 6.62 | 6.79 | 6.62 | 6.73 | - | 1.97% | 6,756,800 |
| May 27, 2025 | 6.74 | 6.79 | 6.59 | 6.60 | - | -1.20% | 13,602,800 |
| May 26, 2025 | 6.80 | 6.95 | 6.68 | 6.68 | - | -0.60% | 44,241,100 |
| May 23, 2025 | 6.95 | 7.01 | 6.72 | 6.72 | - | -3.17% | 19,916,300 |