Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	159.00	160.10	158.60	160.00	144.68	66,180
2023-08-04	159.50	159.90	158.60	158.60	143.42	23,270
2023-08-03	159.00	159.00	158.60	158.60	143.42	1,600
2023-08-02	158.90	159.00	155.00	159.00	143.78	10,400
2023-08-01	159.00	159.00	155.00	158.90	143.69	2,290
2023-07-31	158.80	159.00	152.70	159.00	143.78	16,740
2023-07-28	160.10	160.10	152.00	159.00	143.78	142,240
2023-07-27	157.80	160.10	157.00	160.10	144.77	28,650
2023-07-26	159.80	159.80	157.80	158.00	142.88	2,830
2023-07-25	159.50	159.50	155.00	156.70	141.70	13,040
2023-07-24	158.90	160.10	157.40	158.40	143.24	30,850
2023-07-21	156.00	159.00	154.00	158.90	143.69	38,050
2023-07-20	156.00	157.70	155.00	157.70	142.60	6,070
2023-07-19	154.00	158.30	153.00	157.50	142.42	2,820
2023-07-18	159.10	159.10	152.60	156.00	141.07	60,250
2023-07-17	158.70	159.90	156.00	159.10	143.87	3,950
2023-07-14	155.10	159.80	155.00	158.70	143.51	2,470
2023-07-13	155.40	160.00	155.40	159.00	143.78	53,110
2023-07-12	153.20	155.00	153.20	154.50	139.71	60,390
2023-07-11	152.50	153.20	152.50	153.00	138.35	60,060
2023-07-10	151.00	152.90	150.90	152.50	137.90	63,810
2023-07-07	150.20	152.00	150.20	151.00	136.55	61,380
2023-07-06	150.00	150.50	149.90	150.40	136.00	75,950
2023-07-05	152.00	152.00	149.90	150.10	135.73	179,980
2023-07-04	150.00	150.90	150.00	150.00	135.64	44,330
2023-07-03	150.00	150.50	149.80	150.00	135.64	6,280
2023-06-30	148.10	151.00	148.10	151.00	136.55	6,990
2023-06-29	150.00	150.90	147.60	150.00	135.64	66,240
2023-06-27	150.00	150.90	147.00	150.90	136.45	3,530
2023-06-26	150.80	150.80	146.40	150.70	136.27	2,280
2023-06-23	150.90	150.90	146.20	150.80	136.36	250
2023-06-22	152.00	152.50	149.50	150.00	135.64	33,650
2023-06-21	151.50	151.80	145.00	151.70	137.18	25,080
2023-06-20	151.90	151.90	150.00	151.00	136.55	750
2023-06-19	150.00	151.90	149.90	150.00	135.64	1,570
2023-06-16	150.00	150.00	145.00	149.80	135.46	6,670
2023-06-15	144.10	149.80	142.00	148.90	134.65	59,320
2023-06-14	147.90	152.00	144.00	150.00	135.64	9,870
2023-06-13	153.10	153.10	147.90	147.90	133.74	620
2023-06-09	153.40	153.40	148.80	150.00	135.64	34,040
2023-06-08	155.50	155.50	152.50	153.40	138.72	5,110
2023-06-07	155.70	156.00	153.70	155.50	140.61	46,430
2023-06-06	152.50	156.80	152.50	154.00	139.26	19,170
2023-06-05	151.00	153.90	151.00	152.50	137.90	5,420
2023-06-02	151.40	151.40	149.00	150.00	135.64	11,710
2023-06-01	145.90	153.90	145.90	151.40	136.91	8,830
2023-05-31	145.50	145.80	142.00	145.10	131.21	66,540
2023-05-30	145.60	145.60	143.60	143.70	129.94	2,540
2023-05-29	142.50	145.00	142.50	144.30	130.49	59,080
2023-05-26	141.90	142.00	141.50	142.00	128.41	258,440
2023-05-25	142.00	142.00	141.40	141.50	127.95	5,560
2023-05-24	141.00	142.90	141.00	142.00	128.41	281,410
2023-05-23	145.00	145.50	140.10	143.00	129.31	21,350
2023-05-22	143.00	145.00	143.00	145.00	131.12	770
2023-05-19	147.20	147.40	145.10	145.30	131.39	2,610
2023-05-18	145.00	147.20	145.00	147.20	131.53	48,540
2023-05-17	145.00	147.80	145.00	145.00	129.56	74,330
2023-05-16	142.10	144.00	142.10	144.00	128.67	76,630
2023-05-15	143.90	144.70	142.30	142.90	127.68	9,020
2023-05-12	146.60	146.60	143.00	143.90	128.58	5,490

← NewerPage 14 of 21 · 1,223 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.