Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 7.18
+0.13 (1.84%)
At close: Oct 10, 2025
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.11 | 7.19 | 7.10 | 7.18 | 7.18 | 1.84% | 4,853,300 |
| Oct 9, 2025 | 7.10 | 7.39 | 7.00 | 7.05 | 7.05 | -0.70% | 7,449,500 |
| Oct 8, 2025 | 6.86 | 7.10 | 6.77 | 7.10 | 7.10 | 3.50% | 9,204,000 |
| Oct 7, 2025 | 6.76 | 6.94 | 6.73 | 6.86 | 6.86 | 2.39% | 5,558,600 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 2,217,600 |
| Oct 3, 2025 | 6.73 | 7.00 | 6.73 | 7.00 | 7.00 | 4.17% | 1,968,900 |
| Oct 2, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.82% | 976,600 |
| Oct 1, 2025 | 6.68 | 6.68 | 6.47 | 6.60 | 6.60 | -1.20% | 9,496,400 |
| Sep 30, 2025 | 6.78 | 6.79 | 6.63 | 6.68 | 6.68 | -1.62% | 2,786,000 |
| Sep 29, 2025 | 6.80 | 6.85 | 6.74 | 6.79 | 6.79 | -0.15% | 1,807,300 |
| Sep 26, 2025 | 6.71 | 6.84 | 6.70 | 6.80 | 6.80 | 1.34% | 1,720,400 |
| Sep 25, 2025 | 6.85 | 6.86 | 6.70 | 6.71 | 6.71 | -2.04% | 3,309,000 |
| Sep 24, 2025 | 6.97 | 7.04 | 6.85 | 6.85 | 6.85 | -1.01% | 3,738,700 |
| Sep 23, 2025 | 7.08 | 7.08 | 6.92 | 6.92 | 6.92 | -0.86% | 4,177,600 |
| Sep 22, 2025 | 7.05 | 7.14 | 6.98 | 6.98 | 6.98 | -0.99% | 1,092,400 |
| Sep 19, 2025 | 7.05 | 7.19 | 7.05 | 7.05 | 7.05 | - | 5,028,400 |
| Sep 18, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 3,562,000 |
| Sep 17, 2025 | 7.14 | 7.16 | 7.06 | 7.10 | 7.10 | 0.57% | 1,962,900 |
| Sep 16, 2025 | 7.08 | 7.14 | 7.00 | 7.06 | 7.06 | -0.28% | 2,398,600 |
| Sep 15, 2025 | 6.95 | 7.08 | 6.93 | 7.08 | 7.08 | 1.87% | 964,100 |
| Sep 12, 2025 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | -1.56% | 2,502,800 |
| Sep 11, 2025 | 7.06 | 7.10 | 7.00 | 7.06 | 7.06 | 0.57% | 1,170,200 |
| Sep 10, 2025 | 7.00 | 7.06 | 6.99 | 7.02 | 7.02 | 0.29% | 991,000 |
| Sep 9, 2025 | 7.08 | 7.10 | 6.99 | 7.00 | 7.00 | - | 2,188,200 |
| Sep 8, 2025 | 7.00 | 7.08 | 6.97 | 7.00 | 7.00 | - | 1,897,200 |
| Sep 5, 2025 | 6.95 | 7.06 | 6.95 | 7.00 | 7.00 | 0.72% | 4,274,700 |
| Sep 4, 2025 | 7.03 | 7.03 | 6.93 | 6.95 | 6.95 | 0.29% | 1,300,000 |
| Sep 3, 2025 | 7.05 | 7.05 | 6.85 | 6.93 | 6.93 | -1.00% | 2,654,600 |
| Sep 2, 2025 | 7.08 | 7.15 | 6.95 | 7.00 | 7.00 | -0.57% | 5,133,700 |
| Sep 1, 2025 | 7.05 | 7.17 | 7.02 | 7.04 | 7.04 | -0.14% | 1,932,500 |
| Aug 29, 2025 | 7.24 | 7.30 | 7.02 | 7.05 | 7.05 | -2.62% | 4,367,900 |
| Aug 28, 2025 | 7.18 | 7.35 | 7.18 | 7.24 | 7.24 | 0.84% | 684,900 |
| Aug 27, 2025 | 7.30 | 7.35 | 7.18 | 7.18 | 7.18 | -1.37% | 4,638,700 |
| Aug 26, 2025 | 7.21 | 7.56 | 7.21 | 7.28 | 7.28 | 1.11% | 4,805,700 |
| Aug 22, 2025 | 7.16 | 7.21 | 7.15 | 7.20 | 7.20 | 0.28% | 741,700 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.16 | 7.18 | 7.18 | -0.28% | 1,237,900 |
| Aug 19, 2025 | 7.25 | 7.25 | 7.17 | 7.20 | 7.20 | - | 2,936,800 |
| Aug 18, 2025 | 7.25 | 7.29 | 7.20 | 7.20 | 7.20 | -0.69% | 3,033,400 |
| Aug 15, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 8,163,800 |
| Aug 14, 2025 | 7.23 | 7.25 | 7.15 | 7.15 | 7.15 | -0.42% | 1,361,000 |
| Aug 13, 2025 | 7.15 | 7.26 | 7.15 | 7.18 | 7.18 | 0.56% | 1,946,000 |
| Aug 12, 2025 | 7.10 | 7.17 | 7.10 | 7.14 | 7.14 | 0.56% | 4,832,800 |
| Aug 11, 2025 | 7.24 | 7.25 | 7.10 | 7.10 | 7.10 | -2.34% | 2,360,400 |
| Aug 8, 2025 | 7.20 | 7.29 | 7.17 | 7.27 | 7.27 | 1.39% | 7,012,500 |
| Aug 7, 2025 | 7.86 | 7.86 | 7.10 | 7.17 | 7.17 | -9.81% | 23,634,900 |
| Aug 6, 2025 | 7.80 | 7.96 | 7.65 | 7.95 | 7.95 | 3.92% | 8,785,200 |
| Aug 5, 2025 | 7.63 | 7.83 | 7.53 | 7.65 | 7.65 | 0.92% | 2,367,900 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.55 | 7.58 | 7.58 | -0.92% | 1,911,000 |
| Aug 1, 2025 | 7.40 | 7.70 | 7.40 | 7.65 | 7.65 | 2.27% | 3,449,600 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.40 | 7.48 | 7.48 | -1.45% | 4,491,600 |