Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 6.80
-0.14 (-2.02%)
At close: Aug 28, 2026
Monde Nissin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 6.74 | 7.11 | 6.74 | 7.09 | 7.09 | 5.51% | 3,826,300 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.70 | 6.72 | 6.72 | -1.18% | 2,653,800 |
| Jul 23, 2026 | 6.78 | 6.92 | 6.73 | 6.80 | 6.80 | 1.49% | 1,746,900 |
| Jul 22, 2026 | 6.71 | 6.84 | 6.70 | 6.70 | 6.70 | - | 3,090,500 |
| Jul 21, 2026 | 6.71 | 6.86 | 6.70 | 6.70 | 6.70 | - | 1,940,800 |
| Jul 20, 2026 | 6.82 | 6.92 | 6.70 | 6.70 | 6.70 | -1.76% | 2,922,600 |
| Jul 17, 2026 | 6.75 | 6.89 | 6.75 | 6.82 | 6.82 | 1.04% | 1,424,200 |
| Jul 16, 2026 | 6.90 | 6.97 | 6.75 | 6.75 | 6.75 | -2.17% | 4,838,900 |
| Jul 15, 2026 | 6.97 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 3,227,100 |
| Jul 14, 2026 | 6.95 | 7.04 | 6.95 | 6.95 | 6.95 | - | 1,234,500 |
| 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 |