Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 6.03
0.00 (0.00%)
At close: Oct 7, 2026
Monde Nissin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.04 | 6.09 | 6.00 | 6.03 | 6.03 | - | 1,742,400 |
| Oct 6, 2026 | 6.18 | 6.30 | 6.03 | 6.03 | 6.03 | -2.43% | 7,133,100 |
| Oct 5, 2026 | 6.20 | 6.28 | 6.18 | 6.18 | 6.18 | -0.32% | 1,274,800 |
| Oct 2, 2026 | 6.00 | 6.30 | 5.95 | 6.20 | 6.20 | 4.20% | 3,375,200 |
| Oct 1, 2026 | 5.98 | 6.03 | 5.93 | 5.95 | 5.95 | 0.85% | 1,975,900 |
| Sep 30, 2026 | 6.07 | 6.17 | 5.90 | 5.90 | 5.90 | -2.80% | 6,564,300 |
| Sep 29, 2026 | 6.08 | 6.13 | 6.03 | 6.07 | 6.07 | -0.16% | 1,104,500 |
| Sep 28, 2026 | 6.14 | 6.15 | 6.02 | 6.08 | 6.08 | -0.98% | 7,566,100 |
| Sep 25, 2026 | 6.01 | 6.18 | 6.01 | 6.14 | 6.14 | 2.16% | 2,750,500 |
| Sep 24, 2026 | 6.18 | 6.25 | 6.01 | 6.01 | 6.01 | -2.44% | 2,950,700 |
| Sep 23, 2026 | 6.16 | 6.25 | 6.10 | 6.16 | 6.16 | - | 860,600 |
| Sep 22, 2026 | 6.08 | 6.26 | 6.05 | 6.16 | 6.16 | 1.48% | 2,678,500 |
| Sep 21, 2026 | 6.43 | 6.43 | 6.06 | 6.07 | 6.07 | -5.30% | 13,612,500 |
| Sep 18, 2026 | 6.71 | 6.74 | 6.21 | 6.41 | 6.41 | -5.18% | 17,040,900 |
| Sep 17, 2026 | 6.75 | 6.80 | 6.70 | 6.76 | 6.76 | 0.15% | 1,583,000 |
| Sep 16, 2026 | 6.70 | 6.85 | 6.63 | 6.75 | 6.75 | 0.75% | 919,100 |
| Sep 15, 2026 | 6.76 | 6.90 | 6.70 | 6.70 | 6.70 | -0.89% | 3,238,400 |
| Sep 14, 2026 | 6.91 | 6.93 | 6.76 | 6.76 | 6.76 | -2.17% | 668,400 |
| Sep 11, 2026 | 6.88 | 6.95 | 6.81 | 6.91 | 6.91 | 0.44% | 1,383,900 |
| Sep 10, 2026 | 6.86 | 6.95 | 6.86 | 6.88 | 6.88 | 0.29% | 894,000 |
| Sep 9, 2026 | 6.85 | 6.95 | 6.82 | 6.86 | 6.86 | 0.15% | 705,100 |
| Sep 8, 2026 | 6.81 | 6.95 | 6.81 | 6.85 | 6.85 | 0.59% | 1,206,200 |
| Sep 7, 2026 | 6.85 | 6.88 | 6.78 | 6.81 | 6.81 | -0.58% | 592,300 |
| Sep 4, 2026 | 6.82 | 6.94 | 6.82 | 6.85 | 6.85 | 0.44% | 520,500 |
| Sep 3, 2026 | 6.81 | 6.86 | 6.75 | 6.82 | 6.82 | 0.15% | 339,700 |
| Sep 2, 2026 | 6.80 | 6.88 | 6.75 | 6.81 | 6.81 | 0.74% | 2,581,900 |
| Sep 1, 2026 | 6.80 | 6.98 | 6.76 | 6.76 | 6.76 | -0.59% | 2,745,700 |
| Aug 28, 2026 | 6.94 | 6.94 | 6.77 | 6.80 | 6.80 | -2.02% | 5,430,900 |
| Aug 27, 2026 | 6.95 | 6.95 | 6.76 | 6.94 | 6.94 | -1.00% | 3,451,600 |
| Aug 26, 2026 | 6.85 | 7.01 | 6.84 | 7.01 | 7.01 | 2.34% | 1,691,400 |
| Aug 25, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | 1,298,500 |
| Aug 24, 2026 | 7.11 | 7.12 | 6.82 | 6.85 | 6.85 | -3.66% | 2,464,700 |
| Aug 20, 2026 | 7.19 | 7.29 | 7.10 | 7.11 | 7.11 | -0.42% | 3,284,200 |
| Aug 19, 2026 | 7.20 | 7.20 | 7.03 | 7.14 | 7.14 | -0.97% | 626,400 |
| Aug 18, 2026 | 7.13 | 7.21 | 7.12 | 7.21 | 7.21 | 1.12% | 2,375,600 |
| Aug 17, 2026 | 7.12 | 7.17 | 7.08 | 7.13 | 7.13 | 0.14% | 1,288,000 |
| Aug 14, 2026 | 7.13 | 7.21 | 7.10 | 7.12 | 7.12 | -1.39% | 2,656,100 |
| Aug 13, 2026 | 7.25 | 7.30 | 7.11 | 7.22 | 7.22 | -0.14% | 1,253,000 |
| Aug 12, 2026 | 7.16 | 7.27 | 7.03 | 7.23 | 7.23 | 0.98% | 2,285,300 |
| Aug 11, 2026 | 7.13 | 7.29 | 7.13 | 7.16 | 7.16 | 0.42% | 1,147,100 |
| Aug 10, 2026 | 7.12 | 7.20 | 7.11 | 7.13 | 7.13 | 0.28% | 1,075,500 |
| Aug 7, 2026 | 7.20 | 7.32 | 7.11 | 7.11 | 7.11 | -1.25% | 4,586,100 |
| Aug 6, 2026 | 7.03 | 7.20 | 7.02 | 7.20 | 7.20 | 2.42% | 4,282,500 |
| Aug 5, 2026 | 7.00 | 7.05 | 6.95 | 7.03 | 7.03 | 0.43% | 854,800 |
| Aug 4, 2026 | 7.03 | 7.07 | 6.99 | 7.00 | 7.00 | -0.43% | 878,900 |
| Aug 3, 2026 | 6.95 | 7.05 | 6.93 | 7.03 | 7.03 | 1.59% | 1,895,900 |
| Jul 31, 2026 | 7.00 | 7.10 | 6.92 | 6.92 | 6.92 | -1.14% | 4,534,800 |
| Jul 30, 2026 | 7.10 | 7.10 | 6.92 | 7.00 | 7.00 | -0.57% | 1,784,200 |
| Jul 29, 2026 | 6.98 | 7.17 | 6.98 | 7.04 | 7.04 | 0.86% | 2,376,600 |
| Jul 28, 2026 | 7.09 | 7.10 | 6.95 | 6.98 | 6.98 | -1.55% | 973,700 |