Monde Nissin Corporation (PSE:MONDE)
Philippines
· Delayed Price · Currency is PHP 5.97
+0.03 (0.51%)
At close: Dec 5, 2025
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.94 | 6.05 | 5.94 | 5.97 | 5.97 | 0.51% | 675,100 |
| Dec 4, 2025 | 6.06 | 6.14 | 5.94 | 5.94 | 5.94 | -1.82% | 2,467,400 |
| Dec 3, 2025 | 6.20 | 6.20 | 6.02 | 6.05 | 6.05 | -2.10% | 4,840,900 |
| Dec 2, 2025 | 6.28 | 6.28 | 6.18 | 6.18 | 6.02 | 0.32% | 790,600 |
| Dec 1, 2025 | 6.28 | 6.36 | 6.15 | 6.16 | 6.00 | 0.82% | 13,419,800 |
| Nov 28, 2025 | 6.09 | 6.30 | 6.09 | 6.11 | 5.95 | 0.49% | 2,441,800 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.01 | 6.08 | 5.92 | 0.66% | 846,000 |
| Nov 26, 2025 | 6.00 | 6.12 | 6.00 | 6.04 | 5.88 | 1.17% | 1,331,200 |
| Nov 25, 2025 | 6.15 | 6.24 | 5.97 | 5.97 | 5.82 | -2.77% | 9,882,700 |
| Nov 24, 2025 | 6.14 | 6.21 | 6.00 | 6.14 | 5.98 | 0.33% | 3,682,700 |
| Nov 21, 2025 | 6.10 | 6.26 | 6.01 | 6.12 | 5.96 | 0.33% | 2,642,700 |
| Nov 20, 2025 | 5.88 | 6.19 | 5.85 | 6.10 | 5.94 | 4.10% | 3,628,200 |
| Nov 19, 2025 | 5.87 | 6.00 | 5.81 | 5.86 | 5.71 | 1.03% | 3,771,100 |
| Nov 18, 2025 | 5.77 | 5.89 | 5.73 | 5.80 | 5.65 | 0.52% | 2,816,300 |
| Nov 17, 2025 | 5.66 | 5.88 | 5.65 | 5.77 | 5.62 | 2.12% | 1,618,500 |
| Nov 14, 2025 | 5.70 | 5.90 | 5.65 | 5.65 | 5.50 | -0.53% | 2,552,200 |
| Nov 13, 2025 | 5.90 | 6.00 | 5.65 | 5.68 | 5.53 | -3.73% | 6,633,200 |
| Nov 12, 2025 | 5.65 | 6.00 | 5.65 | 5.90 | 5.75 | 4.42% | 4,797,400 |
| Nov 11, 2025 | 5.81 | 5.90 | 5.61 | 5.65 | 5.50 | -2.75% | 12,946,800 |
| Nov 10, 2025 | 5.88 | 6.03 | 5.79 | 5.81 | 5.66 | -0.85% | 34,039,900 |
| Nov 7, 2025 | 6.15 | 6.25 | 5.82 | 5.86 | 5.71 | -4.56% | 14,864,200 |
| Nov 6, 2025 | 6.35 | 6.40 | 6.12 | 6.14 | 5.98 | -2.54% | 8,194,200 |
| Nov 5, 2025 | 6.61 | 6.68 | 6.29 | 6.30 | 6.14 | -4.55% | 6,514,400 |
| Nov 4, 2025 | 6.60 | 6.69 | 6.58 | 6.60 | 6.43 | - | 2,921,900 |
| Nov 3, 2025 | 6.75 | 6.81 | 6.60 | 6.60 | 6.43 | -2.22% | 2,103,800 |
| Oct 30, 2025 | 6.74 | 6.75 | 6.60 | 6.75 | 6.58 | 0.15% | 1,260,500 |
| Oct 29, 2025 | 6.73 | 6.89 | 6.70 | 6.74 | 6.57 | 0.45% | 1,599,100 |
| Oct 28, 2025 | 6.70 | 7.00 | 6.70 | 6.71 | 6.54 | 0.15% | 1,336,000 |
| Oct 27, 2025 | 6.75 | 6.75 | 6.62 | 6.70 | 6.53 | -0.74% | 946,100 |
| Oct 24, 2025 | 6.80 | 6.93 | 6.69 | 6.75 | 6.58 | -0.59% | 3,059,700 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.79 | 6.79 | 6.61 | -3.00% | 3,019,000 |
| Oct 22, 2025 | 7.16 | 7.16 | 7.00 | 7.00 | 6.82 | -2.23% | 1,797,400 |
| Oct 21, 2025 | 7.04 | 7.25 | 7.04 | 7.16 | 6.97 | 1.56% | 4,201,600 |
| Oct 20, 2025 | 7.09 | 7.15 | 7.04 | 7.05 | 6.87 | -0.56% | 1,550,900 |
| Oct 17, 2025 | 7.24 | 7.24 | 7.09 | 7.09 | 6.91 | -2.07% | 2,378,700 |
| Oct 16, 2025 | 7.46 | 7.46 | 7.22 | 7.24 | 7.05 | -3.47% | 3,234,900 |
| Oct 15, 2025 | 7.34 | 7.50 | 7.16 | 7.50 | 7.31 | 2.18% | 49,240,100 |
| Oct 14, 2025 | 7.33 | 7.46 | 7.30 | 7.34 | 7.15 | 0.82% | 7,225,700 |
| Oct 13, 2025 | 7.19 | 7.39 | 7.13 | 7.28 | 7.09 | 1.39% | 7,953,900 |
| Oct 10, 2025 | 7.11 | 7.19 | 7.10 | 7.18 | 6.99 | 1.84% | 4,853,300 |
| Oct 9, 2025 | 7.10 | 7.39 | 7.00 | 7.05 | 6.87 | -0.70% | 7,449,500 |
| Oct 8, 2025 | 6.86 | 7.10 | 6.77 | 7.10 | 6.92 | 3.50% | 9,204,000 |
| Oct 7, 2025 | 6.76 | 6.94 | 6.73 | 6.86 | 6.68 | 2.39% | 5,558,600 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.53 | -4.29% | 2,217,600 |
| Oct 3, 2025 | 6.73 | 7.00 | 6.73 | 7.00 | 6.82 | 4.17% | 1,968,900 |
| Oct 2, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.55 | 1.82% | 976,600 |
| Oct 1, 2025 | 6.68 | 6.68 | 6.47 | 6.60 | 6.43 | -1.20% | 9,496,400 |
| Sep 30, 2025 | 6.78 | 6.79 | 6.63 | 6.68 | 6.51 | -1.62% | 2,786,000 |
| Sep 29, 2025 | 6.80 | 6.85 | 6.74 | 6.79 | 6.61 | -0.15% | 1,807,300 |
| Sep 26, 2025 | 6.71 | 6.84 | 6.70 | 6.80 | 6.62 | 1.34% | 1,720,400 |
| Sep 25, 2025 | 6.85 | 6.86 | 6.70 | 6.71 | 6.54 | -2.04% | 3,309,000 |
| Sep 24, 2025 | 6.97 | 7.04 | 6.85 | 6.85 | 6.67 | -1.01% | 3,738,700 |
| Sep 23, 2025 | 7.08 | 7.08 | 6.92 | 6.92 | 6.74 | -0.86% | 4,177,600 |
| Sep 22, 2025 | 7.05 | 7.14 | 6.98 | 6.98 | 6.80 | -0.99% | 1,092,400 |
| Sep 19, 2025 | 7.05 | 7.19 | 7.05 | 7.05 | 6.87 | - | 5,028,400 |
| Sep 18, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 6.87 | -0.70% | 3,562,000 |
| Sep 17, 2025 | 7.14 | 7.16 | 7.06 | 7.10 | 6.92 | 0.57% | 1,962,900 |
| Sep 16, 2025 | 7.08 | 7.14 | 7.00 | 7.06 | 6.88 | -0.28% | 2,398,600 |
| Sep 15, 2025 | 6.95 | 7.08 | 6.93 | 7.08 | 6.90 | 1.87% | 964,100 |
| Sep 12, 2025 | 7.06 | 7.06 | 6.95 | 6.95 | 6.77 | -1.56% | 2,502,800 |
| Sep 11, 2025 | 7.06 | 7.10 | 7.00 | 7.06 | 6.88 | 0.57% | 1,170,200 |
| Sep 10, 2025 | 7.00 | 7.06 | 6.99 | 7.02 | 6.84 | 0.29% | 991,000 |
| Sep 9, 2025 | 7.08 | 7.10 | 6.99 | 7.00 | 6.82 | - | 2,188,200 |
| Sep 8, 2025 | 7.00 | 7.08 | 6.97 | 7.00 | 6.82 | - | 1,897,200 |
| Sep 5, 2025 | 6.95 | 7.06 | 6.95 | 7.00 | 6.82 | 0.72% | 4,274,700 |
| Sep 4, 2025 | 7.03 | 7.03 | 6.93 | 6.95 | 6.77 | 0.29% | 1,300,000 |
| Sep 3, 2025 | 7.05 | 7.05 | 6.85 | 6.93 | 6.75 | -1.00% | 2,654,600 |
| Sep 2, 2025 | 7.08 | 7.15 | 6.95 | 7.00 | 6.82 | -0.57% | 5,133,700 |
| Sep 1, 2025 | 7.05 | 7.17 | 7.02 | 7.04 | 6.86 | -0.14% | 1,932,500 |
| Aug 29, 2025 | 7.24 | 7.30 | 7.02 | 7.05 | 6.87 | -2.62% | 4,367,900 |
| Aug 28, 2025 | 7.18 | 7.35 | 7.18 | 7.24 | 7.05 | 0.84% | 684,900 |
| Aug 27, 2025 | 7.30 | 7.35 | 7.18 | 7.18 | 6.99 | -1.37% | 4,638,700 |
| Aug 26, 2025 | 7.21 | 7.56 | 7.21 | 7.28 | 7.09 | 1.11% | 4,805,700 |
| Aug 22, 2025 | 7.16 | 7.21 | 7.15 | 7.20 | 7.01 | 0.28% | 741,700 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.16 | 7.18 | 6.99 | -0.28% | 1,237,900 |
| Aug 19, 2025 | 7.25 | 7.25 | 7.17 | 7.20 | 7.01 | - | 2,936,800 |
| Aug 18, 2025 | 7.25 | 7.29 | 7.20 | 7.20 | 7.01 | -0.69% | 3,033,400 |
| Aug 15, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.06 | 1.40% | 8,163,800 |
| Aug 14, 2025 | 7.23 | 7.25 | 7.15 | 7.15 | 6.96 | -0.42% | 1,361,000 |
| Aug 13, 2025 | 7.15 | 7.26 | 7.15 | 7.18 | 6.99 | 0.56% | 1,946,000 |
| Aug 12, 2025 | 7.10 | 7.17 | 7.10 | 7.14 | 6.96 | 0.56% | 4,832,800 |
| Aug 11, 2025 | 7.24 | 7.25 | 7.10 | 7.10 | 6.92 | -2.34% | 2,360,400 |
| Aug 8, 2025 | 7.20 | 7.29 | 7.17 | 7.27 | 7.08 | 1.39% | 7,012,500 |
| Aug 7, 2025 | 7.86 | 7.86 | 7.10 | 7.17 | 6.98 | -9.81% | 23,634,900 |
| Aug 6, 2025 | 7.80 | 7.96 | 7.65 | 7.95 | 7.74 | 3.92% | 8,785,200 |
| Aug 5, 2025 | 7.63 | 7.83 | 7.53 | 7.65 | 7.45 | 0.92% | 2,367,900 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.55 | 7.58 | 7.38 | -0.92% | 1,911,000 |
| Aug 1, 2025 | 7.40 | 7.70 | 7.40 | 7.65 | 7.45 | 2.27% | 3,449,600 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.40 | 7.48 | 7.29 | -1.45% | 4,491,600 |
| Jul 30, 2025 | 7.69 | 7.69 | 7.50 | 7.59 | 7.39 | -0.13% | 1,421,100 |
| Jul 29, 2025 | 7.60 | 7.62 | 7.52 | 7.60 | 7.40 | - | 1,518,700 |
| Jul 28, 2025 | 7.61 | 7.79 | 7.50 | 7.60 | 7.40 | -0.39% | 2,554,300 |
| Jul 25, 2025 | 7.74 | 7.74 | 7.60 | 7.63 | 7.43 | -0.78% | 1,308,800 |
| Jul 24, 2025 | 7.65 | 7.77 | 7.65 | 7.69 | 7.49 | 0.52% | 1,965,200 |
| Jul 23, 2025 | 7.51 | 7.70 | 7.51 | 7.65 | 7.45 | 2.00% | 1,272,500 |
| Jul 22, 2025 | 7.48 | 7.60 | 7.46 | 7.50 | 7.31 | -0.53% | 4,086,900 |
| Jul 21, 2025 | 7.60 | 7.61 | 7.41 | 7.54 | 7.34 | -1.31% | 3,649,800 |
| Jul 18, 2025 | 7.57 | 7.70 | 7.51 | 7.64 | 7.44 | 1.87% | 3,836,200 |
| Jul 17, 2025 | 7.80 | 7.87 | 7.50 | 7.50 | 7.31 | -4.70% | 12,980,800 |
| Jul 16, 2025 | 7.94 | 7.94 | 7.70 | 7.87 | 7.67 | -0.88% | 7,484,500 |