Monde Nissin Corporation (PSE:MONDE)
Philippines · Delayed Price · Currency is PHP 6.91
+0.05 (0.73%)
Last updated: Apr 16, 2026, 10:10 AM PST
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.83 | 6.91 | 6.83 | 6.91 | - | 1.62% | 227,000 |
| Apr 15, 2026 | 6.97 | 6.97 | 6.80 | 6.80 | 6.80 | -2.58% | 2,942,200 |
| Apr 14, 2026 | 6.54 | 6.98 | 6.53 | 6.98 | 6.98 | 6.73% | 15,889,600 |
| Apr 13, 2026 | 6.62 | 6.68 | 6.50 | 6.54 | 6.54 | -1.95% | 1,213,700 |
| Apr 10, 2026 | 6.70 | 6.73 | 6.61 | 6.67 | 6.67 | -0.45% | 877,800 |
| Apr 8, 2026 | 6.68 | 6.77 | 6.60 | 6.70 | 6.70 | 1.82% | 5,429,000 |
| Apr 7, 2026 | 6.49 | 6.66 | 6.46 | 6.58 | 6.58 | 1.23% | 4,288,600 |
| Apr 6, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 1.25% | 1,173,800 |
| Apr 1, 2026 | 6.67 | 6.73 | 6.42 | 6.42 | 6.42 | -3.75% | 3,103,600 |
| Mar 31, 2026 | 6.44 | 6.70 | 6.40 | 6.67 | 6.67 | 3.57% | 4,990,900 |
| Mar 30, 2026 | 6.42 | 6.44 | 6.27 | 6.44 | 6.44 | -0.16% | 16,461,400 |
| Mar 27, 2026 | 6.49 | 6.50 | 6.37 | 6.45 | 6.45 | -0.62% | 4,386,500 |
| Mar 26, 2026 | 6.32 | 6.49 | 6.30 | 6.49 | 6.49 | 3.02% | 8,657,500 |
| Mar 25, 2026 | 6.05 | 6.31 | 5.97 | 6.30 | 6.30 | 5.00% | 7,651,800 |
| Mar 24, 2026 | 6.00 | 6.08 | 5.90 | 6.00 | 6.00 | - | 3,213,400 |
| Mar 23, 2026 | 5.84 | 6.00 | 5.81 | 6.00 | 6.00 | -1.64% | 1,696,600 |
| Mar 19, 2026 | 5.88 | 6.10 | 5.80 | 6.10 | 6.10 | 3.74% | 3,656,600 |
| Mar 18, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -1.67% | 1,714,200 |
| Mar 17, 2026 | 5.92 | 6.05 | 5.91 | 5.98 | 5.98 | 1.01% | 2,467,100 |
| Mar 16, 2026 | 5.99 | 6.03 | 5.92 | 5.92 | 5.92 | -1.17% | 1,149,700 |
| Mar 13, 2026 | 5.94 | 6.03 | 5.90 | 5.99 | 5.99 | 0.84% | 1,557,000 |
| Mar 12, 2026 | 6.08 | 6.08 | 5.90 | 5.94 | 5.94 | -2.30% | 2,030,000 |
| Mar 11, 2026 | 6.01 | 6.12 | 6.00 | 6.08 | 6.08 | 1.33% | 2,738,600 |
| Mar 10, 2026 | 6.00 | 6.12 | 5.95 | 6.00 | 6.00 | 2.21% | 3,338,100 |
| Mar 9, 2026 | 6.19 | 6.19 | 5.82 | 5.87 | 5.87 | -6.68% | 8,103,600 |
| Mar 6, 2026 | 6.24 | 6.38 | 6.13 | 6.29 | 6.29 | 1.29% | 2,814,700 |
| Mar 5, 2026 | 6.17 | 6.28 | 6.16 | 6.21 | 6.21 | 0.65% | 2,303,900 |
| Mar 4, 2026 | 6.35 | 6.39 | 6.04 | 6.17 | 6.17 | -3.59% | 9,751,700 |
| Mar 3, 2026 | 6.33 | 6.50 | 6.33 | 6.40 | 6.40 | 1.11% | 11,550,400 |
| Mar 2, 2026 | 6.30 | 6.38 | 6.20 | 6.33 | 6.33 | -3.95% | 10,819,900 |
| Feb 27, 2026 | 6.65 | 6.70 | 6.52 | 6.59 | 6.59 | -0.45% | 6,267,300 |
| Feb 26, 2026 | 6.62 | 6.73 | 6.60 | 6.62 | 6.62 | - | 3,892,300 |
| Feb 25, 2026 | 6.45 | 6.75 | 6.45 | 6.62 | 6.62 | 2.64% | 12,411,200 |
| Feb 24, 2026 | 6.42 | 6.47 | 6.35 | 6.45 | 6.45 | 0.94% | 2,504,800 |
| Feb 23, 2026 | 6.40 | 6.57 | 6.39 | 6.39 | 6.39 | 0.79% | 5,027,700 |
| Feb 20, 2026 | 6.45 | 6.51 | 6.33 | 6.34 | 6.34 | -1.09% | 3,517,700 |
| Feb 19, 2026 | 6.30 | 6.63 | 6.29 | 6.41 | 6.41 | 1.75% | 7,371,400 |
| Feb 18, 2026 | 6.35 | 6.37 | 6.27 | 6.30 | 6.30 | -0.79% | 4,132,700 |
| Feb 16, 2026 | 6.22 | 6.54 | 6.22 | 6.35 | 6.35 | 2.42% | 10,082,800 |
| Feb 13, 2026 | 6.32 | 6.36 | 6.20 | 6.20 | 6.20 | -2.05% | 4,029,000 |
| Feb 12, 2026 | 6.48 | 6.48 | 6.28 | 6.33 | 6.33 | -1.09% | 4,856,600 |
| Feb 11, 2026 | 6.22 | 6.51 | 6.22 | 6.40 | 6.40 | 3.56% | 10,062,400 |
| Feb 10, 2026 | 6.13 | 6.27 | 6.13 | 6.18 | 6.18 | 0.82% | 5,446,900 |
| Feb 9, 2026 | 6.11 | 6.22 | 6.05 | 6.13 | 6.13 | 0.33% | 4,683,800 |
| Feb 6, 2026 | 6.10 | 6.12 | 6.00 | 6.11 | 6.11 | 0.16% | 6,194,900 |
| Feb 5, 2026 | 6.04 | 6.23 | 6.04 | 6.10 | 6.10 | 1.33% | 7,921,200 |
| Feb 4, 2026 | 5.94 | 6.17 | 5.94 | 6.02 | 6.02 | 1.69% | 13,474,200 |
| Feb 3, 2026 | 5.82 | 5.96 | 5.82 | 5.92 | 5.92 | 2.07% | 6,078,400 |
| Feb 2, 2026 | 5.74 | 5.95 | 5.74 | 5.80 | 5.80 | 1.75% | 7,104,700 |
| Jan 30, 2026 | 5.67 | 5.73 | 5.65 | 5.70 | 5.70 | 0.53% | 6,612,600 |