Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 6.90
-0.18 (-2.54%)
At close: Jun 1, 2026
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 6.72 | 6.82 | 6.65 | 6.80 | 6.80 | 1.19% | 4,848,500 |
| Apr 28, 2026 | 6.72 | 6.74 | 6.62 | 6.72 | 6.72 | - | 5,132,500 |
| Apr 27, 2026 | 6.68 | 6.74 | 6.65 | 6.72 | 6.72 | 0.60% | 1,649,300 |
| Apr 24, 2026 | 6.60 | 6.68 | 6.50 | 6.68 | 6.68 | 1.21% | 1,654,300 |
| Apr 23, 2026 | 6.60 | 6.68 | 6.59 | 6.60 | 6.60 | -0.15% | 1,017,000 |
| Apr 22, 2026 | 6.91 | 6.91 | 6.81 | 6.85 | 6.61 | -0.87% | 2,139,700 |
| Apr 21, 2026 | 6.78 | 6.91 | 6.78 | 6.91 | 6.67 | 2.52% | 2,585,800 |
| Apr 20, 2026 | 6.90 | 6.97 | 6.74 | 6.74 | 6.50 | -2.18% | 2,452,600 |
| Apr 17, 2026 | 6.92 | 7.03 | 6.80 | 6.89 | 6.65 | -0.29% | 4,740,800 |
| Apr 16, 2026 | 6.83 | 6.93 | 6.83 | 6.91 | 6.67 | 1.62% | 2,766,900 |
| Apr 15, 2026 | 6.97 | 6.97 | 6.80 | 6.80 | 6.56 | -2.58% | 2,942,200 |
| Apr 14, 2026 | 6.54 | 6.98 | 6.53 | 6.98 | 6.74 | 6.73% | 15,889,600 |
| Apr 13, 2026 | 6.62 | 6.68 | 6.50 | 6.54 | 6.31 | -1.95% | 1,213,700 |
| Apr 10, 2026 | 6.70 | 6.73 | 6.61 | 6.67 | 6.44 | -0.45% | 877,800 |
| Apr 8, 2026 | 6.68 | 6.77 | 6.60 | 6.70 | 6.47 | 1.82% | 5,429,000 |
| Apr 7, 2026 | 6.49 | 6.66 | 6.46 | 6.58 | 6.35 | 1.23% | 4,288,600 |
| Apr 6, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.27 | 1.25% | 1,173,800 |
| Apr 1, 2026 | 6.67 | 6.73 | 6.42 | 6.42 | 6.20 | -3.75% | 3,103,600 |
| Mar 31, 2026 | 6.44 | 6.70 | 6.40 | 6.67 | 6.44 | 3.57% | 4,990,900 |
| Mar 30, 2026 | 6.42 | 6.44 | 6.27 | 6.44 | 6.21 | -0.16% | 16,461,400 |
| Mar 27, 2026 | 6.49 | 6.50 | 6.37 | 6.45 | 6.22 | -0.62% | 4,386,500 |
| Mar 26, 2026 | 6.32 | 6.49 | 6.30 | 6.49 | 6.26 | 3.02% | 8,657,500 |
| Mar 25, 2026 | 6.05 | 6.31 | 5.97 | 6.30 | 6.08 | 5.00% | 7,651,800 |
| Mar 24, 2026 | 6.00 | 6.08 | 5.90 | 6.00 | 5.79 | - | 3,213,400 |
| Mar 23, 2026 | 5.84 | 6.00 | 5.81 | 6.00 | 5.79 | -1.64% | 1,696,600 |
| Mar 19, 2026 | 5.88 | 6.10 | 5.80 | 6.10 | 5.89 | 3.74% | 3,656,600 |
| Mar 18, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.67 | -1.67% | 1,714,200 |
| Mar 17, 2026 | 5.92 | 6.05 | 5.91 | 5.98 | 5.77 | 1.01% | 2,467,100 |
| Mar 16, 2026 | 5.99 | 6.03 | 5.92 | 5.92 | 5.71 | -1.17% | 1,149,700 |