Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 7.05
-0.05 (-0.70%)
At close: Sep 18, 2025
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.50 | 7.59 | 7.59 | -0.13% | 1,421,100 |
| Jul 29, 2025 | 7.60 | 7.62 | 7.52 | 7.60 | 7.60 | - | 1,518,700 |
| Jul 28, 2025 | 7.61 | 7.79 | 7.50 | 7.60 | 7.60 | -0.39% | 2,554,300 |
| Jul 25, 2025 | 7.74 | 7.74 | 7.60 | 7.63 | 7.63 | -0.78% | 1,308,800 |
| Jul 24, 2025 | 7.65 | 7.77 | 7.65 | 7.69 | 7.69 | 0.52% | 1,965,200 |
| Jul 23, 2025 | 7.51 | 7.70 | 7.51 | 7.65 | 7.65 | 2.00% | 1,272,500 |
| Jul 22, 2025 | 7.48 | 7.60 | 7.46 | 7.50 | 7.50 | -0.53% | 4,086,900 |
| Jul 21, 2025 | 7.60 | 7.61 | 7.41 | 7.54 | 7.54 | -1.31% | 3,649,800 |
| Jul 18, 2025 | 7.57 | 7.70 | 7.51 | 7.64 | 7.64 | 1.87% | 3,836,200 |
| Jul 17, 2025 | 7.80 | 7.87 | 7.50 | 7.50 | 7.50 | -4.70% | 12,980,800 |
| Jul 16, 2025 | 7.94 | 7.94 | 7.70 | 7.87 | 7.87 | -0.88% | 7,484,500 |
| Jul 15, 2025 | 7.90 | 8.14 | 7.88 | 7.94 | 7.94 | 0.51% | 12,106,500 |
| Jul 14, 2025 | 7.86 | 7.94 | 7.72 | 7.90 | 7.90 | 0.64% | 5,722,300 |
| Jul 11, 2025 | 7.82 | 7.95 | 7.79 | 7.85 | 7.85 | 1.29% | 7,001,200 |
| Jul 10, 2025 | 7.45 | 7.82 | 7.45 | 7.75 | 7.75 | 3.89% | 14,082,800 |
| Jul 9, 2025 | 7.50 | 7.51 | 7.41 | 7.46 | 7.46 | -0.53% | 2,626,500 |