Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	164.50	164.70	160.00	164.00	151.51	14,920
2024-02-01	165.00	165.00	162.20	164.50	151.97	1,110
2024-01-31	164.00	164.40	160.00	164.40	151.88	11,750
2024-01-30	161.70	164.60	161.70	164.00	151.51	290
2024-01-29	163.30	164.00	160.00	164.00	151.51	2,070
2024-01-26	162.00	165.00	162.00	164.00	151.51	7,680
2024-01-25	163.40	165.00	162.00	162.00	149.66	2,730
2024-01-24	166.00	166.00	163.00	163.00	150.59	6,510
2024-01-23	165.70	165.70	164.00	164.00	151.51	2,790
2024-01-22	166.20	166.20	163.00	164.00	151.51	1,530
2024-01-19	164.00	165.00	163.00	164.00	151.51	4,310
2024-01-18	164.00	166.00	160.80	164.00	151.51	2,530
2024-01-17	165.00	165.00	161.00	164.00	151.51	800
2024-01-16	165.00	165.00	160.00	163.00	150.59	17,460
2024-01-15	166.20	166.20	160.50	162.20	149.85	3,700
2024-01-12	164.00	164.00	161.50	162.00	149.66	6,680
2024-01-11	165.00	165.00	164.00	164.00	151.51	11,220
2024-01-10	168.20	168.20	165.00	166.20	153.55	2,290
2024-01-09	166.50	168.50	166.00	168.20	155.39	21,210
2024-01-08	168.80	168.90	165.00	166.00	153.36	20,280
2024-01-05	168.00	168.80	166.20	168.80	155.95	2,360
2024-01-04	168.70	169.00	165.90	168.00	155.21	6,800
2024-01-03	168.80	168.80	166.00	166.00	153.36	1,720
2024-01-02	166.00	169.00	166.00	166.00	153.36	66,850
2023-12-29	168.00	168.70	167.00	168.70	155.85	4,880
2023-12-28	169.90	169.90	165.70	168.70	155.85	6,090
2023-12-27	169.00	169.90	169.00	169.90	156.96	1,510
2023-12-22	169.90	169.90	169.00	169.00	156.13	44,180
2023-12-21	169.00	169.90	166.00	169.90	156.96	19,690
2023-12-20	169.00	169.00	169.00	169.00	156.13	340
2023-12-19	168.80	169.00	165.00	168.00	155.21	2,380
2023-12-18	169.90	169.90	163.00	168.80	155.95	3,080
2023-12-15	161.90	169.90	160.00	169.90	156.96	45,150
2023-12-14	160.00	162.00	160.00	161.90	149.57	6,180
2023-12-13	160.00	160.00	157.60	160.00	147.82	56,420
2023-12-12	160.80	160.80	156.50	158.50	146.43	2,290
2023-12-11	158.00	158.30	156.20	157.00	145.05	9,060
2023-12-07	156.50	158.00	156.10	157.60	145.60	19,180
2023-12-06	165.90	165.90	153.00	158.00	145.97	19,450
2023-12-05	167.00	167.00	162.00	162.00	149.66	15,820
2023-12-04	167.50	167.50	163.80	167.00	154.28	2,720
2023-12-01	167.50	167.50	166.50	167.50	154.75	6,300
2023-11-30	167.50	167.50	167.40	167.50	154.75	1,490
2023-11-29	168.00	168.00	166.70	167.50	154.75	710
2023-11-28	169.00	170.00	168.00	169.00	156.13	6,880
2023-11-24	168.50	168.50	168.50	168.50	155.67	100
2023-11-23	166.50	168.50	166.50	168.50	155.67	2,490
2023-11-22	166.90	166.90	166.80	166.80	154.10	1,180
2023-11-21	169.90	169.90	166.80	168.50	155.67	170
2023-11-20	167.00	169.90	167.00	168.80	154.33	41,120
2023-11-17	170.00	170.00	162.10	164.50	150.40	4,500
2023-11-16	171.40	171.40	155.30	168.80	154.33	13,920
2023-11-15	169.00	169.90	168.50	168.50	154.06	10,190
2023-11-14	171.00	171.00	169.00	169.50	154.97	11,490
2023-11-13	171.30	171.30	171.00	171.00	156.34	5,180
2023-11-10	171.40	171.40	170.00	171.00	156.34	4,800
2023-11-09	170.00	171.40	170.00	171.40	156.71	69,770
2023-11-08	168.50	171.00	168.50	170.00	155.43	24,570
2023-11-07	171.00	171.00	166.50	168.10	153.69	9,220
2023-11-06	167.10	170.00	166.20	169.80	155.24	4,750

← NewerPage 12 of 21 · 1,222 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.