Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	147.50	147.50	146.90	146.90	131.26	3,770
2023-05-10	145.30	147.80	145.10	147.00	131.35	15,650
2023-05-09	145.00	145.10	143.10	145.00	129.56	15,270
2023-05-08	146.00	149.60	143.90	145.00	129.56	3,800
2023-05-05	146.00	146.00	145.50	146.00	130.45	88,570
2023-05-04	146.80	146.80	146.40	146.40	130.81	90,940
2023-05-03	147.50	147.90	146.80	146.80	131.17	67,560
2023-05-02	148.30	149.90	148.00	148.00	132.24	106,700
2023-04-28	148.60	149.00	147.50	148.30	132.51	101,840
2023-04-27	148.00	149.00	148.00	149.00	133.13	12,660
2023-04-26	153.90	153.90	140.50	148.80	132.96	9,070
2023-04-25	150.60	150.60	149.00	149.90	133.94	218,870
2023-04-24	150.10	159.90	150.10	151.00	134.92	134,850
2023-04-20	152.30	152.30	150.50	151.00	134.92	283,050
2023-04-19	154.20	154.20	152.50	153.00	136.71	284,460
2023-04-18	154.50	154.60	153.30	154.20	137.78	317,210
2023-04-17	155.40	155.50	154.80	154.80	138.32	34,600
2023-04-14	160.50	160.50	155.00	155.60	139.03	391,930
2023-04-13	157.00	161.90	156.60	160.60	143.50	680
2023-04-12	162.70	162.70	158.00	158.00	141.18	10,180
2023-04-11	162.80	162.80	162.70	162.70	145.38	440
2023-04-05	163.00	163.00	162.70	162.70	145.38	620
2023-04-04	163.00	163.00	159.00	160.70	143.59	13,360
2023-04-03	158.00	163.80	158.00	161.70	144.48	8,090
2023-03-31	160.00	160.00	156.50	159.00	142.07	81,490
2023-03-30	156.50	160.00	156.40	160.00	142.96	42,060
2023-03-29	156.50	160.00	156.50	156.50	139.84	53,830
2023-03-28	163.00	163.00	156.00	160.00	142.96	22,180
2023-03-27	163.00	163.00	156.00	163.00	145.64	10,620
2023-03-24	163.80	163.80	160.00	160.00	142.96	7,620
2023-03-23	163.80	163.80	156.00	158.50	141.62	80,780
2023-03-22	153.10	183.90	153.10	164.00	146.54	108,660
2023-03-21	152.50	153.30	151.00	153.30	136.98	20,670
2023-03-20	153.50	154.50	152.00	152.50	135.59	90,870
2023-03-17	155.00	155.50	151.10	153.60	136.57	30,110
2023-03-16	153.70	158.70	150.00	156.00	138.70	61,890
2023-03-15	155.00	159.00	152.00	153.00	136.04	231,210
2023-03-14	145.00	158.00	141.00	158.00	140.48	144,270
2023-03-13	153.00	153.50	143.00	145.00	128.92	170,630
2023-03-10	140.00	160.00	137.00	150.00	133.37	400,000
2023-03-09	145.00	145.00	135.10	139.00	123.59	73,740
2023-03-08	127.00	145.00	127.00	145.00	128.92	266,400
2023-03-07	125.00	127.20	125.00	127.00	112.92	18,620
2023-03-06	127.00	127.00	125.50	125.50	111.59	1,370
2023-03-03	130.00	132.00	125.10	126.80	112.74	9,100
2023-03-02	121.50	132.00	121.00	122.10	108.56	40,570
2023-03-01	119.50	121.50	119.00	121.00	107.58	13,210
2023-02-28	119.00	120.00	119.00	119.50	106.25	2,940
2023-02-27	120.00	120.00	116.50	119.90	106.61	3,160
2023-02-23	120.40	122.20	119.00	120.00	106.70	4,990
2023-02-22	120.00	122.30	118.30	122.20	108.65	18,200
2023-02-21	122.80	122.80	119.50	120.00	106.70	38,520
2023-02-20	123.30	123.30	120.00	122.80	109.18	10,360
2023-02-17	116.00	126.40	113.00	123.30	109.63	60,500
2023-02-16	117.90	117.90	113.40	113.90	101.27	3,270
2023-02-15	118.50	118.50	117.90	117.90	104.83	8,610
2023-02-14	112.10	119.50	112.00	118.50	105.36	98,100
2023-02-13	110.50	116.80	110.50	112.10	99.671	44,090
2023-02-10	111.90	111.90	110.30	110.30	98.071	9,330
2023-02-09	112.50	112.60	111.60	111.70	99.316	14,670

← NewerPage 15 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.