Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 163.80 | 188.00 | 163.80 | 174.00 | 162.39 | 58,430 |
| 2024-05-03 | 163.80 | 163.80 | 163.60 | 163.80 | 152.87 | 10,210 |
| 2024-05-02 | 164.50 | 165.00 | 162.50 | 162.50 | 151.66 | 99,780 |
| 2024-04-30 | 164.00 | 165.80 | 161.10 | 164.00 | 153.06 | 124,460 |
| 2024-04-29 | 164.00 | 165.00 | 160.00 | 165.00 | 153.99 | 70,030 |
| 2024-04-26 | 165.80 | 165.80 | 161.40 | 162.20 | 151.38 | 3,020 |
| 2024-04-25 | 165.80 | 165.80 | 161.00 | 164.00 | 153.06 | 8,030 |
| 2024-04-24 | 161.80 | 165.80 | 160.00 | 160.00 | 149.33 | 24,980 |
| 2024-04-23 | 166.40 | 166.40 | 161.80 | 165.00 | 153.99 | 5,080 |
| 2024-04-22 | 166.50 | 166.50 | 164.00 | 165.90 | 154.83 | 1,810 |
| 2024-04-19 | 166.50 | 166.50 | 165.00 | 165.00 | 153.99 | 3,680 |
| 2024-04-18 | 164.00 | 167.00 | 159.00 | 166.80 | 155.67 | 4,290 |
| 2024-04-17 | 163.00 | 163.50 | 158.80 | 163.50 | 152.59 | 38,200 |
| 2024-04-16 | 167.00 | 167.00 | 158.00 | 163.90 | 152.97 | 21,600 |
| 2024-04-15 | 166.80 | 168.00 | 165.50 | 167.00 | 155.86 | 2,740 |
| 2024-04-12 | 167.90 | 167.90 | 165.60 | 166.80 | 155.67 | 9,370 |
| 2024-04-11 | 167.10 | 168.80 | 166.90 | 167.90 | 156.70 | 22,500 |
| 2024-04-08 | 165.40 | 168.00 | 165.40 | 167.00 | 155.86 | 30,080 |
| 2024-04-05 | 167.00 | 170.00 | 165.00 | 166.00 | 154.93 | 20,880 |
| 2024-04-04 | 170.00 | 170.00 | 167.00 | 167.00 | 155.86 | 7,450 |
| 2024-04-03 | 170.00 | 171.40 | 167.00 | 170.00 | 158.66 | 3,870 |
| 2024-04-02 | 170.00 | 170.00 | 167.00 | 170.00 | 158.66 | 87,630 |
| 2024-04-01 | 166.00 | 168.00 | 166.00 | 168.00 | 156.79 | 2,260 |
| 2024-03-27 | 168.80 | 168.80 | 165.00 | 166.00 | 154.93 | 21,980 |
| 2024-03-26 | 167.00 | 167.00 | 165.00 | 166.10 | 155.02 | 38,140 |
| 2024-03-25 | 169.00 | 170.00 | 166.40 | 167.00 | 155.86 | 6,270 |
| 2024-03-22 | 173.50 | 173.50 | 166.00 | 169.00 | 157.73 | 9,090 |
| 2024-03-21 | 168.00 | 174.00 | 165.00 | 174.00 | 162.39 | 5,430 |
| 2024-03-20 | 167.90 | 173.00 | 165.00 | 166.00 | 154.93 | 3,290 |
| 2024-03-19 | 175.00 | 176.00 | 167.00 | 173.00 | 159.83 | 24,830 |
| 2024-03-18 | 164.90 | 178.00 | 160.00 | 170.00 | 157.06 | 39,710 |
| 2024-03-15 | 162.80 | 164.90 | 162.20 | 164.00 | 151.51 | 17,270 |
| 2024-03-14 | 162.80 | 162.80 | 162.60 | 162.60 | 150.22 | 4,080 |
| 2024-03-13 | 160.40 | 162.80 | 160.40 | 162.80 | 150.40 | 5,960 |
| 2024-03-12 | 159.90 | 160.80 | 157.00 | 160.80 | 148.56 | 21,770 |
| 2024-03-11 | 159.90 | 159.90 | 156.20 | 159.90 | 147.72 | 63,370 |
| 2024-03-08 | 158.00 | 159.90 | 156.50 | 157.90 | 145.88 | 131,560 |
| 2024-03-07 | 157.00 | 158.00 | 157.00 | 157.00 | 145.05 | 8,610 |
| 2024-03-06 | 159.00 | 159.70 | 157.00 | 157.00 | 145.05 | 42,880 |
| 2024-03-05 | 158.00 | 158.80 | 155.70 | 156.50 | 144.58 | 7,830 |
| 2024-03-04 | 157.90 | 159.00 | 157.90 | 158.00 | 145.97 | 3,180 |
| 2024-03-01 | 155.60 | 158.00 | 155.60 | 158.00 | 145.97 | 16,090 |
| 2024-02-29 | 157.10 | 157.10 | 155.60 | 155.60 | 143.75 | 59,740 |
| 2024-02-28 | 158.00 | 158.00 | 156.00 | 156.00 | 144.12 | 122,720 |
| 2024-02-27 | 160.80 | 160.80 | 158.00 | 158.00 | 145.97 | 10,940 |
| 2024-02-26 | 160.00 | 160.00 | 158.00 | 159.00 | 146.89 | 3,730 |
| 2024-02-23 | 161.90 | 161.90 | 157.50 | 158.90 | 146.80 | 34,720 |
| 2024-02-22 | 161.00 | 161.90 | 158.00 | 161.90 | 149.57 | 32,720 |
| 2024-02-21 | 161.10 | 161.10 | 159.00 | 159.00 | 146.89 | 20,990 |
| 2024-02-20 | 160.00 | 162.00 | 159.00 | 161.00 | 148.74 | 642,520 |
| 2024-02-19 | 162.00 | 162.00 | 159.00 | 160.00 | 147.82 | 6,360 |
| 2024-02-16 | 160.00 | 161.00 | 160.00 | 160.00 | 147.82 | 15,320 |
| 2024-02-15 | 163.90 | 163.90 | 159.00 | 162.80 | 150.40 | 49,230 |
| 2024-02-14 | 161.00 | 163.90 | 160.00 | 160.00 | 147.82 | 12,690 |
| 2024-02-13 | 164.70 | 164.70 | 162.00 | 163.00 | 150.59 | 14,050 |
| 2024-02-12 | 164.70 | 164.80 | 164.00 | 164.40 | 151.88 | 1,940 |
| 2024-02-08 | 164.50 | 165.00 | 164.00 | 164.70 | 152.16 | 3,400 |
| 2024-02-07 | 163.80 | 164.40 | 163.80 | 164.40 | 151.88 | 1,170 |
| 2024-02-06 | 162.00 | 163.80 | 160.00 | 163.80 | 151.33 | 5,260 |
| 2024-02-05 | 164.00 | 164.50 | 160.00 | 163.80 | 151.33 | 17,790 |
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.