Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 6.95
-0.03 (-0.43%)
At close: Jul 13, 2026
Monde Nissin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 7.00 | 7.09 | 6.95 | 6.95 | 6.95 | -0.43% | 1,471,100 |
| Jul 10, 2026 | 7.00 | 7.13 | 6.94 | 6.98 | 6.98 | 0.43% | 4,576,200 |
| Jul 9, 2026 | 7.08 | 7.09 | 6.95 | 6.95 | 6.95 | -1.97% | 1,700,800 |
| Jul 8, 2026 | 6.95 | 7.13 | 6.95 | 7.09 | 7.09 | 2.31% | 1,443,000 |
| Jul 7, 2026 | 7.10 | 7.22 | 6.93 | 6.93 | 6.93 | -2.39% | 3,202,200 |
| Jul 6, 2026 | 7.06 | 7.32 | 7.06 | 7.10 | 7.10 | 0.57% | 6,425,300 |
| Jul 3, 2026 | 7.06 | 7.18 | 7.05 | 7.06 | 7.06 | 0.57% | 1,103,200 |
| Jul 2, 2026 | 7.06 | 7.18 | 7.01 | 7.02 | 7.02 | -0.57% | 3,441,400 |
| Jul 1, 2026 | 7.23 | 7.23 | 7.06 | 7.06 | 7.06 | -2.08% | 5,278,300 |
| Jun 30, 2026 | 7.13 | 7.33 | 7.10 | 7.21 | 7.21 | 1.55% | 21,625,500 |
| Jun 29, 2026 | 7.08 | 7.28 | 7.08 | 7.10 | 7.10 | 0.28% | 5,047,900 |
| Jun 26, 2026 | 7.28 | 7.28 | 7.00 | 7.08 | 7.08 | -2.75% | 2,031,200 |
| Jun 25, 2026 | 7.36 | 7.36 | 7.23 | 7.28 | 7.28 | -1.62% | 5,360,500 |
| Jun 24, 2026 | 7.39 | 7.43 | 7.21 | 7.40 | 7.40 | 0.14% | 6,483,200 |
| Jun 23, 2026 | 7.15 | 7.45 | 7.11 | 7.39 | 7.39 | 3.50% | 5,909,400 |
| Jun 22, 2026 | 7.19 | 7.19 | 7.11 | 7.14 | 7.14 | -0.70% | 8,557,100 |
| Jun 19, 2026 | 7.07 | 7.19 | 7.01 | 7.19 | 7.19 | 1.70% | 3,064,600 |
| Jun 18, 2026 | 7.09 | 7.14 | 7.07 | 7.07 | 7.07 | - | 2,894,900 |
| Jun 17, 2026 | 7.11 | 7.16 | 7.07 | 7.07 | 7.07 | -0.42% | 5,080,000 |
| Jun 16, 2026 | 7.07 | 7.19 | 7.07 | 7.10 | 7.10 | 1.28% | 5,848,500 |
| Jun 15, 2026 | 7.00 | 7.20 | 6.97 | 7.01 | 7.01 | 0.14% | 5,479,300 |
| Jun 11, 2026 | 6.90 | 7.00 | 6.84 | 7.00 | 7.00 | 0.14% | 3,946,100 |
| Jun 10, 2026 | 7.00 | 7.12 | 6.90 | 6.99 | 6.99 | -0.14% | 3,104,700 |
| Jun 9, 2026 | 6.77 | 7.10 | 6.77 | 7.00 | 7.00 | 3.55% | 4,197,500 |
| Jun 8, 2026 | 6.98 | 7.00 | 6.76 | 6.76 | 6.76 | -3.43% | 1,301,200 |
| Jun 5, 2026 | 6.80 | 7.05 | 6.70 | 7.00 | 7.00 | 2.19% | 8,783,800 |
| Jun 4, 2026 | 6.81 | 6.96 | 6.60 | 6.85 | 6.85 | 0.74% | 1,438,400 |
| Jun 3, 2026 | 7.00 | 7.02 | 6.80 | 6.80 | 6.80 | -2.86% | 4,320,500 |
| Jun 2, 2026 | 6.91 | 7.07 | 6.91 | 7.00 | 7.00 | 1.45% | 1,851,300 |
| Jun 1, 2026 | 7.08 | 7.08 | 6.88 | 6.90 | 6.90 | -2.54% | 3,999,300 |
| May 29, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 1.14% | 2,777,500 |
| May 28, 2026 | 7.07 | 7.09 | 7.00 | 7.00 | 7.00 | -0.85% | 4,979,200 |
| May 26, 2026 | 7.06 | 7.12 | 7.05 | 7.06 | 7.06 | - | 1,710,200 |
| May 25, 2026 | 7.12 | 7.20 | 7.05 | 7.06 | 7.06 | -0.28% | 3,344,900 |
| May 22, 2026 | 6.84 | 7.09 | 6.84 | 7.08 | 7.08 | 3.51% | 2,786,100 |
| May 21, 2026 | 7.06 | 7.07 | 6.84 | 6.84 | 6.84 | -3.66% | 2,870,100 |
| May 20, 2026 | 7.22 | 7.23 | 7.04 | 7.10 | 7.10 | -1.66% | 4,586,100 |
| May 19, 2026 | 7.25 | 7.25 | 7.20 | 7.22 | 7.22 | -0.41% | 2,992,700 |
| May 18, 2026 | 7.30 | 7.30 | 7.24 | 7.25 | 7.25 | - | 3,761,700 |
| May 15, 2026 | 7.21 | 7.34 | 7.21 | 7.25 | 7.25 | 0.69% | 7,251,100 |
| May 14, 2026 | 7.18 | 7.24 | 7.15 | 7.20 | 7.20 | 0.28% | 1,936,700 |
| May 13, 2026 | 7.22 | 7.27 | 7.14 | 7.18 | 7.18 | -1.51% | 4,663,300 |
| May 12, 2026 | 7.45 | 7.45 | 7.20 | 7.29 | 7.29 | -2.15% | 12,891,000 |
| May 11, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 4.63% | 14,610,000 |
| May 8, 2026 | 7.03 | 7.17 | 7.03 | 7.12 | 7.12 | 1.71% | 9,004,500 |
| May 7, 2026 | 6.85 | 7.10 | 6.80 | 7.00 | 7.00 | 4.32% | 13,304,300 |
| May 6, 2026 | 6.56 | 6.75 | 6.52 | 6.71 | 6.71 | 2.29% | 2,614,100 |
| May 5, 2026 | 6.71 | 6.73 | 6.55 | 6.56 | 6.56 | -2.24% | 1,399,100 |
| May 4, 2026 | 6.80 | 6.82 | 6.70 | 6.71 | 6.71 | -1.32% | 2,055,600 |
| Apr 30, 2026 | 6.80 | 6.82 | 6.69 | 6.80 | 6.80 | - | 14,132,600 |