Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 291.80 | 292.80 | 290.80 | 291.00 | 284.92 | 5,180 |
| 2026-01-29 | 290.00 | 290.00 | 285.00 | 290.00 | 283.94 | 8,810 |
| 2026-01-28 | 290.00 | 293.40 | 288.00 | 289.00 | 282.97 | 5,230 |
| 2026-01-27 | 288.00 | 294.00 | 286.00 | 288.00 | 281.99 | 4,300 |
| 2026-01-26 | 292.20 | 294.00 | 278.00 | 288.00 | 281.99 | 30,040 |
| 2026-01-23 | 293.80 | 293.80 | 292.20 | 292.20 | 286.10 | 4,940 |
| 2026-01-22 | 292.40 | 298.00 | 292.40 | 293.80 | 287.67 | 1,470 |
| 2026-01-21 | 294.00 | 298.00 | 292.40 | 294.60 | 288.45 | 3,860 |
| 2026-01-20 | 295.60 | 295.60 | 293.00 | 294.00 | 287.86 | 11,100 |
| 2026-01-19 | 299.00 | 299.00 | 294.20 | 295.60 | 289.43 | 1,640 |
| 2026-01-16 | 298.00 | 299.00 | 294.20 | 298.00 | 291.78 | 19,570 |
| 2026-01-15 | 294.60 | 300.00 | 293.80 | 298.00 | 291.78 | 13,480 |
| 2026-01-14 | 295.00 | 298.80 | 294.60 | 295.00 | 288.84 | 60,090 |
| 2026-01-13 | 299.00 | 299.00 | 294.20 | 295.00 | 288.84 | 2,170 |
| 2026-01-12 | 295.80 | 296.00 | 293.80 | 295.00 | 288.84 | 12,700 |
| 2026-01-09 | 298.00 | 300.00 | 294.00 | 295.00 | 288.84 | 6,460 |
| 2026-01-08 | 300.00 | 302.00 | 296.80 | 296.80 | 290.60 | 5,450 |
| 2026-01-07 | 301.20 | 305.00 | 295.20 | 300.00 | 293.74 | 20,820 |
| 2026-01-06 | 301.00 | 304.00 | 295.00 | 301.00 | 294.72 | 6,620 |
| 2026-01-05 | 294.00 | 300.20 | 290.80 | 300.00 | 293.74 | 79,250 |
| 2026-01-02 | 295.00 | 300.00 | 294.80 | 299.80 | 293.54 | 9,580 |
| 2025-12-29 | 290.00 | 295.00 | 290.00 | 295.00 | 288.84 | 5,270 |
| 2025-12-26 | 291.60 | 294.00 | 290.20 | 293.00 | 286.88 | 4,050 |
| 2025-12-23 | 293.00 | 293.00 | 286.60 | 291.60 | 285.51 | 6,440 |
| 2025-12-22 | 293.40 | 293.40 | 284.00 | 293.00 | 286.88 | 6,250 |
| 2025-12-19 | 294.80 | 294.80 | 285.00 | 285.00 | 279.05 | 4,530 |
| 2025-12-18 | 295.20 | 295.20 | 289.00 | 294.80 | 288.64 | 2,230 |
| 2025-12-17 | 292.00 | 295.00 | 289.00 | 290.00 | 283.94 | 7,030 |
| 2025-12-16 | 289.20 | 292.00 | 289.20 | 290.40 | 284.34 | 1,020 |
| 2025-12-15 | 294.00 | 294.00 | 288.20 | 293.40 | 287.27 | 5,220 |
| 2025-12-12 | 287.00 | 295.00 | 285.60 | 294.00 | 287.86 | 11,240 |
| 2025-12-11 | 290.00 | 294.00 | 287.40 | 290.00 | 283.94 | 10,960 |
| 2025-12-10 | 288.00 | 294.00 | 285.00 | 292.00 | 285.90 | 25,790 |
| 2025-12-09 | 288.40 | 290.80 | 283.60 | 284.00 | 278.07 | 10,700 |
| 2025-12-05 | 292.00 | 292.00 | 283.40 | 288.40 | 282.38 | 50,670 |
| 2025-12-04 | 294.80 | 294.80 | 285.20 | 292.00 | 285.90 | 4,630 |
| 2025-12-03 | 288.40 | 290.00 | 285.20 | 285.20 | 279.25 | 11,910 |
| 2025-12-02 | 296.20 | 296.20 | 287.00 | 287.20 | 281.20 | 2,220 |
| 2025-12-01 | 290.60 | 297.00 | 290.60 | 296.20 | 290.02 | 4,410 |
| 2025-11-28 | 291.00 | 292.00 | 289.80 | 290.60 | 284.53 | 34,780 |
| 2025-11-27 | 292.00 | 292.00 | 288.00 | 291.00 | 284.92 | 820 |
| 2025-11-26 | 296.60 | 296.60 | 286.20 | 292.00 | 285.90 | 1,760 |
| 2025-11-25 | 299.80 | 299.80 | 295.00 | 297.00 | 290.80 | 11,870 |
| 2025-11-24 | 282.20 | 300.00 | 282.20 | 300.00 | 293.74 | 104,710 |
| 2025-11-21 | 280.00 | 283.00 | 280.00 | 282.20 | 276.31 | 6,230 |
| 2025-11-20 | 285.20 | 285.40 | 280.00 | 283.00 | 277.09 | 29,180 |
| 2025-11-19 | 279.80 | 286.00 | 279.20 | 285.20 | 279.25 | 187,050 |
| 2025-11-18 | 279.80 | 279.80 | 278.80 | 279.80 | 271.51 | 23,830 |
| 2025-11-17 | 279.80 | 280.00 | 279.60 | 279.80 | 271.51 | 96,810 |
| 2025-11-14 | 279.80 | 280.00 | 279.60 | 279.80 | 271.51 | 109,590 |
| 2025-11-13 | 279.80 | 279.80 | 279.00 | 279.60 | 271.32 | 79,800 |
| 2025-11-12 | 280.00 | 280.00 | 278.80 | 279.80 | 271.51 | 66,990 |
| 2025-11-11 | 279.00 | 280.00 | 278.80 | 279.00 | 270.73 | 77,760 |
| 2025-11-10 | 280.00 | 280.00 | 277.00 | 278.40 | 270.15 | 118,940 |
| 2025-11-07 | 279.80 | 280.00 | 277.80 | 279.80 | 271.51 | 152,470 |
| 2025-11-06 | 279.00 | 280.00 | 277.20 | 279.80 | 271.51 | 94,980 |
| 2025-11-05 | 279.80 | 279.80 | 277.20 | 278.80 | 270.54 | 5,030 |
| 2025-11-04 | 278.60 | 279.80 | 278.20 | 279.80 | 271.51 | 1,900 |
| 2025-11-03 | 279.80 | 279.80 | 276.80 | 278.60 | 270.35 | 7,010 |
| 2025-10-30 | 279.80 | 279.80 | 278.00 | 279.60 | 271.32 | 2,230 |
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.