Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 229.80 | 229.80 | 228.60 | 229.80 | 216.23 | 15,400 |
| 2024-08-01 | 230.00 | 231.00 | 226.20 | 227.80 | 214.34 | 6,220 |
| 2024-07-31 | 227.40 | 242.40 | 227.40 | 230.00 | 216.41 | 4,990 |
| 2024-07-30 | 227.40 | 227.40 | 225.60 | 227.40 | 213.97 | 12,990 |
| 2024-07-29 | 227.40 | 244.60 | 227.00 | 227.40 | 213.97 | 23,910 |
| 2024-07-26 | 225.00 | 230.00 | 225.00 | 227.00 | 213.59 | 2,080 |
| 2024-07-25 | 227.40 | 227.40 | 225.00 | 225.00 | 211.71 | 13,250 |
| 2024-07-23 | 225.00 | 230.00 | 225.00 | 225.00 | 211.71 | 14,860 |
| 2024-07-22 | 234.00 | 234.00 | 225.00 | 225.00 | 211.71 | 15,910 |
| 2024-07-19 | 235.20 | 235.60 | 233.80 | 234.00 | 220.18 | 10,190 |
| 2024-07-18 | 240.00 | 240.00 | 236.00 | 236.60 | 222.62 | 4,690 |
| 2024-07-16 | 240.00 | 240.00 | 238.00 | 239.00 | 224.88 | 440 |
| 2024-07-15 | 240.00 | 240.20 | 238.00 | 238.00 | 223.94 | 4,050 |
| 2024-07-12 | 240.00 | 240.20 | 239.00 | 240.00 | 225.82 | 12,260 |
| 2024-07-11 | 239.00 | 240.00 | 234.00 | 240.00 | 225.82 | 3,090 |
| 2024-07-10 | 237.00 | 239.00 | 233.40 | 238.00 | 223.94 | 1,250 |
| 2024-07-09 | 238.00 | 240.20 | 237.40 | 238.00 | 223.94 | 22,130 |
| 2024-07-08 | 226.80 | 239.80 | 226.80 | 238.00 | 223.94 | 29,370 |
| 2024-07-05 | 220.00 | 228.00 | 220.00 | 226.80 | 213.40 | 42,380 |
| 2024-07-04 | 219.00 | 219.60 | 219.00 | 219.00 | 206.06 | 17,230 |
| 2024-07-03 | 215.00 | 219.00 | 212.00 | 219.00 | 206.06 | 12,430 |
| 2024-07-02 | 219.00 | 219.00 | 215.00 | 215.00 | 202.30 | 9,710 |
| 2024-07-01 | 217.20 | 219.00 | 217.20 | 219.00 | 206.06 | 4,880 |
| 2024-06-28 | 217.00 | 218.00 | 217.00 | 217.20 | 204.37 | 680 |
| 2024-06-27 | 217.00 | 218.80 | 217.00 | 217.00 | 204.18 | 49,170 |
| 2024-06-26 | 213.80 | 217.00 | 213.80 | 217.00 | 204.18 | 12,690 |
| 2024-06-25 | 213.00 | 213.00 | 212.00 | 212.20 | 199.66 | 4,040 |
| 2024-06-24 | 213.00 | 215.00 | 212.00 | 212.00 | 199.48 | 17,580 |
| 2024-06-21 | 215.00 | 215.00 | 213.00 | 213.00 | 200.42 | 1,310 |
| 2024-06-20 | 211.00 | 215.00 | 205.00 | 214.80 | 202.11 | 60,890 |
| 2024-06-19 | 207.00 | 210.80 | 207.00 | 210.80 | 198.35 | 9,270 |
| 2024-06-18 | 205.00 | 207.00 | 205.00 | 206.00 | 193.83 | 1,950 |
| 2024-06-14 | 205.00 | 206.80 | 201.00 | 206.80 | 194.58 | 2,090 |
| 2024-06-13 | 204.80 | 207.00 | 200.00 | 205.00 | 192.89 | 11,690 |
| 2024-06-11 | 206.80 | 210.60 | 205.00 | 205.00 | 192.89 | 24,290 |
| 2024-06-10 | 205.00 | 207.00 | 205.00 | 205.00 | 192.89 | 31,520 |
| 2024-06-07 | 205.00 | 205.00 | 202.00 | 204.80 | 192.70 | 1,420 |
| 2024-06-06 | 201.00 | 205.00 | 200.00 | 205.00 | 192.89 | 20,010 |
| 2024-06-05 | 203.00 | 205.00 | 201.00 | 205.00 | 192.89 | 20,420 |
| 2024-06-04 | 203.00 | 209.00 | 201.80 | 204.00 | 191.95 | 7,630 |
| 2024-06-03 | 203.40 | 209.00 | 203.40 | 204.00 | 191.95 | 8,320 |
| 2024-05-31 | 209.00 | 209.00 | 209.00 | 209.00 | 196.65 | 660 |
| 2024-05-30 | 213.00 | 213.00 | 208.00 | 209.00 | 196.65 | 2,690 |
| 2024-05-29 | 210.00 | 214.80 | 204.00 | 213.60 | 200.98 | 760 |
| 2024-05-28 | 218.00 | 218.00 | 210.00 | 215.80 | 203.05 | 3,930 |
| 2024-05-27 | 219.00 | 219.00 | 210.00 | 218.00 | 205.12 | 4,460 |
| 2024-05-24 | 214.20 | 220.00 | 213.00 | 219.40 | 206.44 | 21,820 |
| 2024-05-23 | 209.00 | 214.20 | 208.00 | 214.20 | 201.55 | 18,740 |
| 2024-05-22 | 199.00 | 210.00 | 199.00 | 208.80 | 196.47 | 13,570 |
| 2024-05-21 | 193.20 | 199.00 | 193.20 | 199.00 | 187.24 | 75,850 |
| 2024-05-20 | 191.00 | 196.00 | 185.00 | 193.20 | 181.79 | 28,490 |
| 2024-05-17 | 183.10 | 190.00 | 183.10 | 189.00 | 177.84 | 23,070 |
| 2024-05-16 | 200.00 | 200.00 | 185.00 | 188.00 | 176.89 | 19,870 |
| 2024-05-15 | 187.80 | 189.90 | 185.00 | 185.00 | 172.66 | 18,830 |
| 2024-05-14 | 179.00 | 187.90 | 179.00 | 187.80 | 175.27 | 36,000 |
| 2024-05-13 | 174.60 | 180.00 | 174.60 | 179.50 | 167.53 | 77,890 |
| 2024-05-10 | 175.50 | 178.00 | 175.00 | 175.00 | 163.33 | 29,650 |
| 2024-05-09 | 175.30 | 175.40 | 174.90 | 175.00 | 163.33 | 13,710 |
| 2024-05-08 | 175.50 | 175.50 | 175.00 | 175.20 | 163.51 | 12,140 |
| 2024-05-07 | 174.80 | 179.50 | 174.80 | 175.50 | 163.79 | 10,750 |
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.