Monde Nissin Corporation (PSE:MONDE)
Philippines
· Delayed Price · Currency is PHP 6.72
0.00 (0.00%)
At close: Apr 28, 2026
Monde Nissin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.65% | 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 |
| Mar 13, 2026 | 5.94 | 6.03 | 5.90 | 5.99 | 5.78 | 0.84% | 1,557,000 |
| Mar 12, 2026 | 6.08 | 6.08 | 5.90 | 5.94 | 5.73 | -2.30% | 2,030,000 |
| Mar 11, 2026 | 6.01 | 6.12 | 6.00 | 6.08 | 5.87 | 1.33% | 2,738,600 |
| Mar 10, 2026 | 6.00 | 6.12 | 5.95 | 6.00 | 5.79 | 2.21% | 3,338,100 |
| Mar 9, 2026 | 6.19 | 6.19 | 5.82 | 5.87 | 5.66 | -6.68% | 8,103,600 |
| Mar 6, 2026 | 6.24 | 6.38 | 6.13 | 6.29 | 6.07 | 1.29% | 2,814,700 |
| Mar 5, 2026 | 6.17 | 6.28 | 6.16 | 6.21 | 5.99 | 0.65% | 2,303,900 |
| Mar 4, 2026 | 6.35 | 6.39 | 6.04 | 6.17 | 5.95 | -3.59% | 9,751,700 |
| Mar 3, 2026 | 6.33 | 6.50 | 6.33 | 6.40 | 6.18 | 1.11% | 11,550,400 |
| Mar 2, 2026 | 6.30 | 6.38 | 6.20 | 6.33 | 6.11 | -3.95% | 10,819,900 |
| Feb 27, 2026 | 6.65 | 6.70 | 6.52 | 6.59 | 6.36 | -0.45% | 6,267,300 |
| Feb 26, 2026 | 6.62 | 6.73 | 6.60 | 6.62 | 6.39 | - | 3,892,300 |
| Feb 25, 2026 | 6.45 | 6.75 | 6.45 | 6.62 | 6.39 | 2.64% | 12,411,200 |
| Feb 24, 2026 | 6.42 | 6.47 | 6.35 | 6.45 | 6.22 | 0.94% | 2,504,800 |
| Feb 23, 2026 | 6.40 | 6.57 | 6.39 | 6.39 | 6.17 | 0.79% | 5,027,700 |
| Feb 20, 2026 | 6.45 | 6.51 | 6.33 | 6.34 | 6.12 | -1.09% | 3,517,700 |
| Feb 19, 2026 | 6.30 | 6.63 | 6.29 | 6.41 | 6.19 | 1.75% | 7,371,400 |
| Feb 18, 2026 | 6.35 | 6.37 | 6.27 | 6.30 | 6.08 | -0.79% | 4,132,700 |
| Feb 16, 2026 | 6.22 | 6.54 | 6.22 | 6.35 | 6.13 | 2.42% | 10,082,800 |
| Feb 13, 2026 | 6.32 | 6.36 | 6.20 | 6.20 | 5.98 | -2.05% | 4,029,000 |
| Feb 12, 2026 | 6.48 | 6.48 | 6.28 | 6.33 | 6.11 | -1.09% | 4,856,600 |
| Feb 11, 2026 | 6.22 | 6.51 | 6.22 | 6.40 | 6.18 | 3.56% | 10,062,400 |
| Feb 10, 2026 | 6.13 | 6.27 | 6.13 | 6.18 | 5.96 | 0.82% | 5,446,900 |
| Feb 9, 2026 | 6.11 | 6.22 | 6.05 | 6.13 | 5.92 | 0.33% | 4,683,800 |
| Feb 6, 2026 | 6.10 | 6.12 | 6.00 | 6.11 | 5.90 | 0.16% | 6,194,900 |
| Feb 5, 2026 | 6.04 | 6.23 | 6.04 | 6.10 | 5.89 | 1.33% | 7,921,200 |
| Feb 4, 2026 | 5.94 | 6.17 | 5.94 | 6.02 | 5.81 | 1.69% | 13,474,200 |
| Feb 3, 2026 | 5.82 | 5.96 | 5.82 | 5.92 | 5.71 | 2.07% | 6,078,400 |
| Feb 2, 2026 | 5.74 | 5.95 | 5.74 | 5.80 | 5.60 | 1.75% | 7,104,700 |
| Jan 30, 2026 | 5.67 | 5.73 | 5.65 | 5.70 | 5.50 | 0.53% | 6,612,600 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.65 | 5.67 | 5.47 | -1.39% | 3,788,400 |
| Jan 28, 2026 | 5.78 | 5.80 | 5.75 | 5.75 | 5.55 | -0.35% | 3,699,800 |
| Jan 27, 2026 | 5.82 | 5.87 | 5.77 | 5.77 | 5.57 | -0.86% | 6,045,400 |
| Jan 26, 2026 | 5.85 | 5.90 | 5.81 | 5.82 | 5.62 | -0.17% | 2,523,100 |
| Jan 23, 2026 | 5.86 | 5.92 | 5.82 | 5.83 | 5.63 | -0.34% | 5,140,600 |
| Jan 22, 2026 | 5.86 | 5.95 | 5.84 | 5.85 | 5.65 | -0.17% | 10,977,200 |
| Jan 21, 2026 | 5.92 | 5.99 | 5.86 | 5.86 | 5.65 | -0.68% | 12,023,500 |
| Jan 20, 2026 | 6.12 | 6.17 | 5.90 | 5.90 | 5.69 | -3.12% | 16,021,300 |
| Jan 19, 2026 | 6.10 | 6.21 | 6.07 | 6.09 | 5.88 | 0.33% | 6,207,400 |
| Jan 16, 2026 | 6.10 | 6.24 | 6.06 | 6.07 | 5.86 | 1.34% | 5,916,200 |
| Jan 15, 2026 | 5.97 | 6.05 | 5.97 | 5.99 | 5.78 | 0.67% | 66,232,400 |
| Jan 14, 2026 | 6.00 | 6.04 | 5.95 | 5.95 | 5.74 | - | 2,795,200 |
| Jan 13, 2026 | 6.04 | 6.14 | 5.93 | 5.95 | 5.74 | -1.16% | 9,880,800 |
| Jan 12, 2026 | 6.10 | 6.16 | 6.02 | 6.02 | 5.81 | -0.99% | 5,655,800 |
| Jan 9, 2026 | 6.20 | 6.28 | 6.08 | 6.08 | 5.87 | -1.78% | 2,977,800 |
| Jan 8, 2026 | 6.17 | 6.32 | 6.17 | 6.19 | 5.97 | 0.32% | 4,665,300 |
| Jan 7, 2026 | 6.05 | 6.28 | 5.97 | 6.17 | 5.95 | 1.98% | 8,055,800 |
| Jan 6, 2026 | 5.95 | 6.15 | 5.95 | 6.05 | 5.84 | 2.54% | 11,012,500 |
| Jan 5, 2026 | 5.86 | 6.02 | 5.85 | 5.90 | 5.69 | 0.85% | 4,277,700 |
| Jan 2, 2026 | 5.80 | 5.93 | 5.80 | 5.85 | 5.65 | 0.86% | 1,191,000 |
| Dec 29, 2025 | 5.88 | 6.00 | 5.80 | 5.80 | 5.60 | -1.02% | 4,868,000 |
| Dec 26, 2025 | 5.81 | 5.94 | 5.81 | 5.86 | 5.65 | 1.03% | 452,400 |
| Dec 23, 2025 | 5.90 | 5.94 | 5.80 | 5.80 | 5.60 | -1.69% | 2,570,900 |
| Dec 22, 2025 | 5.85 | 5.94 | 5.81 | 5.90 | 5.69 | 1.72% | 2,935,100 |
| Dec 19, 2025 | 5.96 | 6.00 | 5.80 | 5.80 | 5.60 | -2.68% | 3,680,100 |
| Dec 18, 2025 | 5.89 | 6.05 | 5.89 | 5.96 | 5.75 | 1.53% | 1,692,600 |
| Dec 17, 2025 | 6.01 | 6.01 | 5.87 | 5.87 | 5.66 | -2.00% | 2,952,700 |
| Dec 16, 2025 | 6.06 | 6.09 | 5.96 | 5.99 | 5.78 | -0.99% | 10,424,400 |
| Dec 15, 2025 | 5.95 | 6.09 | 5.95 | 6.05 | 5.84 | 1.68% | 2,434,900 |
| Dec 12, 2025 | 5.95 | 6.06 | 5.95 | 5.95 | 5.74 | 0.85% | 5,025,900 |
| Dec 11, 2025 | 5.85 | 6.04 | 5.85 | 5.90 | 5.69 | 0.85% | 4,294,900 |
| Dec 10, 2025 | 5.97 | 6.00 | 5.81 | 5.85 | 5.65 | -1.52% | 1,897,000 |
| Dec 9, 2025 | 5.98 | 6.05 | 5.94 | 5.94 | 5.73 | -0.50% | 763,800 |
| Dec 5, 2025 | 5.94 | 6.05 | 5.94 | 5.97 | 5.76 | 0.51% | 675,100 |
| Dec 4, 2025 | 6.06 | 6.14 | 5.94 | 5.94 | 5.73 | -1.82% | 2,467,400 |
| Dec 3, 2025 | 6.20 | 6.20 | 6.02 | 6.05 | 5.84 | -2.10% | 4,840,900 |
| Dec 2, 2025 | 6.28 | 6.28 | 6.18 | 6.18 | 5.81 | 0.32% | 790,600 |
| Dec 1, 2025 | 6.28 | 6.36 | 6.15 | 6.16 | 5.79 | 0.82% | 13,419,800 |
| Nov 28, 2025 | 6.09 | 6.30 | 6.09 | 6.11 | 5.74 | 0.49% | 2,441,800 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.01 | 6.08 | 5.72 | 0.66% | 846,000 |
| Nov 26, 2025 | 6.00 | 6.12 | 6.00 | 6.04 | 5.68 | 1.17% | 1,331,200 |
| Nov 25, 2025 | 6.15 | 6.24 | 5.97 | 5.97 | 5.61 | -2.77% | 9,882,700 |
| Nov 24, 2025 | 6.14 | 6.21 | 6.00 | 6.14 | 5.77 | 0.33% | 3,682,700 |