Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	167.10	170.00	166.20	169.80	155.24	4,750
2023-11-03	169.80	171.00	167.00	167.10	152.78	6,060
2023-10-31	169.70	170.00	163.00	169.80	155.24	12,250
2023-10-27	169.00	169.80	169.00	169.70	155.15	660
2023-10-26	169.80	169.80	169.00	169.80	155.24	2,270
2023-10-25	170.00	170.00	167.00	169.80	155.24	380
2023-10-24	169.90	170.00	167.00	170.00	155.43	1,650
2023-10-23	169.00	170.60	168.00	170.00	155.43	13,250
2023-10-20	170.00	170.00	169.00	170.00	155.43	360
2023-10-19	170.90	170.90	167.00	170.00	155.43	240
2023-10-18	170.50	171.00	170.00	170.90	156.25	1,830
2023-10-17	169.50	171.00	166.50	170.50	155.88	3,350
2023-10-16	170.00	171.40	166.60	169.50	154.97	48,000
2023-10-13	164.00	170.00	163.00	170.00	155.43	87,240
2023-10-12	158.40	164.90	158.40	164.80	150.67	790
2023-10-11	160.00	160.00	158.00	160.00	146.28	12,820
2023-10-10	163.20	163.20	158.00	163.00	149.03	3,410
2023-10-09	160.00	164.90	160.00	163.20	149.21	180
2023-10-06	162.90	165.00	160.00	164.90	150.76	1,330
2023-10-05	163.00	163.00	159.00	162.90	148.94	20,950
2023-10-04	163.00	163.00	158.60	163.00	149.03	670
2023-10-03	158.00	159.00	157.80	158.60	145.00	74,530
2023-10-02	157.60	158.00	155.00	157.90	144.36	610
2023-09-29	155.00	157.00	155.00	156.00	142.63	10,040
2023-09-28	156.80	157.60	155.00	155.00	141.71	51,560
2023-09-27	157.80	157.80	154.20	156.90	143.45	7,050
2023-09-26	157.20	157.80	155.00	157.80	144.27	3,150
2023-09-25	153.50	156.80	153.50	156.80	143.36	890
2023-09-22	154.00	157.40	153.50	154.00	140.80	14,410
2023-09-21	154.00	156.00	153.50	154.00	140.80	67,750
2023-09-20	161.00	161.00	153.50	153.90	140.71	263,720
2023-09-19	157.00	163.00	157.00	161.00	147.20	119,830
2023-09-18	163.50	164.90	156.00	163.00	149.03	116,880
2023-09-15	165.00	165.00	163.50	163.50	149.48	760
2023-09-14	165.00	165.00	160.00	163.00	149.03	137,820
2023-09-13	167.00	167.00	164.00	166.00	151.77	7,430
2023-09-12	168.80	168.80	166.60	166.60	152.32	94,470
2023-09-11	170.00	170.00	169.30	169.40	154.88	10,940
2023-09-08	169.50	169.50	168.70	169.30	154.79	45,990
2023-09-07	169.70	169.70	167.00	169.40	154.88	7,930
2023-09-06	170.00	170.00	167.10	169.70	155.15	7,870
2023-09-05	166.80	170.00	166.40	170.00	155.43	176,020
2023-09-04	166.00	166.60	166.00	166.40	152.14	24,740
2023-09-01	165.00	166.80	165.00	166.00	151.77	96,580
2023-08-31	164.00	165.90	163.00	165.20	151.04	4,590
2023-08-30	166.30	166.30	162.00	166.00	151.77	70,730
2023-08-29	166.70	166.70	165.20	165.20	151.04	20,100
2023-08-25	166.70	166.70	165.00	165.00	150.86	8,340
2023-08-24	166.70	166.70	166.00	166.00	151.77	34,130
2023-08-23	166.80	166.80	164.00	166.80	152.50	24,760
2023-08-22	166.80	166.80	166.00	166.50	152.23	28,880
2023-08-18	163.00	166.80	162.20	166.50	152.23	221,450
2023-08-17	160.10	163.70	160.10	162.00	148.11	56,180
2023-08-16	159.90	160.10	159.00	159.90	146.19	49,430
2023-08-15	158.00	159.90	158.00	159.90	146.19	79,320
2023-08-14	160.00	160.00	153.30	159.00	145.37	10,080
2023-08-11	153.00	159.90	153.00	159.50	145.83	1,330
2023-08-10	159.00	159.90	158.60	159.90	144.59	115,480
2023-08-09	160.00	160.00	159.60	160.00	144.68	42,640
2023-08-08	160.00	160.00	159.60	160.00	144.68	98,660

← NewerPage 13 of 21 · 1,219 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.