Ginebra San Miguel Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	266.20	267.00	262.20	266.60	264.35	5,300
2026-07-28	260.80	266.40	260.00	262.00	259.79	3,280
2026-07-27	265.20	265.80	260.00	260.80	258.60	4,810
2026-07-24	265.80	265.80	262.80	265.20	262.97	2,620
2026-07-23	265.00	265.40	264.00	265.40	263.16	760
2026-07-22	264.40	265.40	263.40	264.40	262.17	5,860
2026-07-21	263.00	264.40	262.60	264.40	262.17	2,650
2026-07-20	260.40	264.20	260.40	264.20	261.97	3,570
2026-07-17	262.80	262.80	255.00	260.40	258.21	2,610
2026-07-16	255.00	264.00	255.00	262.80	260.59	6,240
2026-07-15	253.00	256.00	253.00	255.00	252.85	1,890
2026-07-14	255.00	256.00	253.00	253.00	250.87	81,600
2026-07-13	256.00	256.00	254.60	255.00	252.85	9,910
2026-07-10	253.00	254.60	252.60	253.00	250.87	11,850
2026-07-09	255.60	255.60	252.60	253.00	250.87	23,560
2026-07-08	256.00	256.00	254.00	256.00	253.84	17,430
2026-07-07	253.00	256.00	252.20	254.00	251.86	35,220
2026-07-06	256.00	259.40	253.00	253.00	250.87	112,110
2026-07-03	253.00	260.00	253.00	253.00	250.87	82,610
2026-07-02	255.60	263.60	253.00	253.00	250.87	86,800
2026-07-01	264.00	264.60	252.80	253.00	250.87	94,090
2026-06-30	265.00	265.00	263.00	263.00	260.78	2,430
2026-06-29	263.00	265.00	263.00	264.20	261.97	2,870
2026-06-26	261.40	263.00	261.40	262.00	259.79	7,140
2026-06-25	260.00	261.40	260.00	261.40	259.20	5,350
2026-06-24	259.00	262.80	256.40	259.00	256.82	9,880
2026-06-23	264.60	265.80	255.00	260.00	257.81	75,210
2026-06-22	269.00	269.20	257.80	258.00	255.83	31,480
2026-06-19	261.00	269.00	260.00	269.00	266.73	469,550
2026-06-18	265.00	268.00	261.00	261.00	258.80	14,220
2026-06-17	268.80	268.80	265.00	265.00	262.77	41,160
2026-06-16	265.00	269.80	264.00	265.00	262.77	61,750
2026-06-15	268.80	269.80	263.80	265.00	262.77	62,800
2026-06-11	261.00	269.60	260.20	268.80	266.54	13,200
2026-06-10	262.00	263.40	258.80	260.00	257.81	35,950
2026-06-09	264.80	265.20	259.00	262.00	259.79	44,600
2026-06-08	268.00	269.40	264.40	264.80	262.57	102,180
2026-06-05	269.00	269.00	267.40	267.40	265.15	14,200
2026-06-04	270.00	270.00	268.40	269.00	266.73	1,420
2026-06-03	270.00	272.20	268.00	269.00	266.73	49,550
2026-06-02	271.80	271.80	269.00	270.00	267.73	25,470
2026-06-01	272.20	272.20	270.00	271.80	269.51	9,250
2026-05-29	270.80	273.40	268.80	272.80	270.50	71,520
2026-05-28	273.00	273.00	268.00	270.80	268.52	9,970
2026-05-26	272.80	273.20	272.00	273.00	270.70	3,900
2026-05-25	273.00	274.20	272.60	273.00	270.70	25,140
2026-05-22	273.00	273.60	272.60	273.00	270.70	2,170
2026-05-21	274.00	274.20	272.80	272.80	270.50	2,730
2026-05-20	274.00	274.00	273.00	273.60	271.30	5,420
2026-05-19	273.80	274.00	272.40	272.80	270.50	10,710
2026-05-18	274.00	280.00	273.80	273.80	271.49	79,210
2026-05-15	274.20	274.20	273.80	274.00	269.71	54,370
2026-05-14	274.00	274.80	273.40	274.00	269.71	27,810
2026-05-13	276.00	279.80	274.40	275.60	271.28	22,380
2026-05-12	277.80	278.00	275.20	276.00	271.68	66,820
2026-05-11	278.00	280.20	277.80	277.80	273.45	46,350
2026-05-08	280.80	281.80	278.20	279.40	275.02	10,420
2026-05-07	278.00	281.60	277.00	278.00	273.65	113,800
2026-05-06	280.00	282.80	278.00	278.00	273.65	27,770
2026-05-05	277.00	283.00	277.00	283.00	278.57	4,110

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	2.0000 PHP
2026-05-18	2.0000 PHP
2026-03-19	1.5000 PHP
2025-11-19	2.5000 PHP
2025-08-19	2.5000 PHP
2025-05-19	1.5000 PHP
2025-03-19	1.5000 PHP
2024-11-20	1.5000 PHP
2024-08-21	1.5000 PHP
2024-05-16	1.5000 PHP
2024-03-20	1.7500 PHP
2023-11-21	1.7500 PHP
2023-08-11	1.7500 PHP
2023-05-19	1.7500 PHP
2023-03-21	0.7500 PHP
2022-11-21	1.0000 PHP
2022-08-16	1.0000 PHP
2022-05-13	1.0000 PHP
2022-03-22	1.0000 PHP
2021-11-22	1.0000 PHP
2021-08-16	1.0000 PHP
2021-05-18	0.2500 PHP
2021-03-22	0.2500 PHP
2020-11-16	0.2500 PHP
2020-08-18	0.2500 PHP
2020-06-09	0.2500 PHP
2020-03-24	0.2500 PHP
2019-11-19	0.2500 PHP
2019-08-27	0.2500 PHP
2019-05-21	0.2500 PHP
2019-03-25	0.2500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.