Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	114.00	114.00	112.50	113.00	100.47	2,360
2023-02-07	115.50	115.50	112.60	114.50	101.81	3,500
2023-02-06	116.00	116.00	115.00	115.50	102.69	1,810
2023-02-03	115.90	117.00	115.50	116.00	103.14	45,450
2023-02-02	116.00	116.00	115.00	115.90	103.05	6,800
2023-02-01	116.00	116.00	115.00	115.90	103.05	16,490
2023-01-31	115.40	116.30	115.40	116.00	103.14	36,810
2023-01-30	115.00	117.00	114.00	115.40	102.61	77,220
2023-01-27	113.00	115.00	111.50	115.00	102.25	78,170
2023-01-26	112.00	113.00	111.00	112.00	99.582	86,770
2023-01-25	113.00	113.00	110.60	112.00	99.582	2,250
2023-01-24	112.00	112.00	110.20	111.90	99.493	5,700
2023-01-23	112.00	113.00	111.50	112.00	99.582	23,910
2023-01-20	111.00	113.00	111.00	112.00	99.582	43,750
2023-01-19	110.00	111.00	109.50	110.90	98.604	63,610
2023-01-18	110.10	110.40	110.00	110.40	98.160	126,820
2023-01-17	109.10	110.10	109.00	110.10	97.893	189,250
2023-01-16	106.90	109.00	106.80	109.00	96.915	69,210
2023-01-13	104.70	106.90	104.70	106.80	94.959	51,130
2023-01-12	107.00	107.00	104.70	106.80	94.959	81,880
2023-01-11	107.00	107.00	105.00	105.00	93.359	5,970
2023-01-10	107.00	107.00	105.00	105.00	93.359	48,660
2023-01-09	103.60	106.70	103.60	105.00	93.359	9,550
2023-01-06	107.00	107.40	103.60	103.60	92.114	100,830
2023-01-05	106.90	107.00	106.00	106.20	94.425	27,820
2023-01-04	106.10	106.50	106.10	106.50	94.692	7,840
2023-01-03	106.80	107.00	105.40	106.10	94.337	26,170
2022-12-29	106.50	106.50	104.90	105.00	93.359	31,370
2022-12-28	105.10	106.50	105.10	106.50	94.692	7,980
2022-12-27	107.50	107.50	105.10	106.00	94.248	4,150
2022-12-23	107.00	107.50	107.00	107.50	95.581	31,080
2022-12-22	107.00	107.00	107.00	107.00	95.137	3,400
2022-12-21	105.00	107.00	102.60	107.00	95.137	18,520
2022-12-20	107.50	107.50	105.00	107.00	95.137	58,320
2022-12-19	105.00	106.00	105.00	105.00	93.359	73,020
2022-12-16	106.50	106.50	105.80	105.80	94.070	12,240
2022-12-15	105.50	105.50	105.50	105.50	93.803	1,320
2022-12-14	107.00	107.00	105.00	106.50	94.692	28,220
2022-12-13	106.00	107.00	105.00	105.00	93.359	33,620
2022-12-12	107.00	107.00	107.00	107.00	95.137	10,730
2022-12-09	106.80	106.80	105.00	106.00	94.248	6,900
2022-12-07	106.60	106.60	105.50	106.60	94.781	12,880
2022-12-06	106.00	107.00	105.00	107.00	95.137	128,040
2022-12-05	105.00	106.00	105.00	105.00	93.359	102,250
2022-12-02	106.10	106.10	105.00	105.60	93.892	13,040
2022-12-01	106.40	106.40	105.00	105.90	94.159	15,440
2022-11-29	106.00	106.00	106.00	106.00	94.248	34,270
2022-11-28	106.00	106.50	106.00	106.50	94.692	8,330
2022-11-25	105.60	108.90	105.60	106.00	94.248	21,510
2022-11-24	105.90	105.90	102.20	102.40	91.047	9,720
2022-11-23	105.90	105.90	102.00	105.80	94.070	33,760
2022-11-22	106.00	106.00	101.20	105.90	94.159	7,240
2022-11-21	107.50	107.50	101.00	106.00	94.248	6,450
2022-11-18	107.00	108.00	105.00	105.00	92.469	23,120
2022-11-17	106.00	106.50	104.00	106.50	93.790	120,400
2022-11-16	106.40	106.50	106.00	106.00	93.350	77,690
2022-11-15	105.40	106.50	105.40	106.40	93.702	8,370
2022-11-14	106.00	106.50	104.00	106.50	93.790	13,990
2022-11-11	106.80	106.80	106.80	106.80	94.055	80
2022-11-10	106.80	107.10	106.00	107.10	94.319	24,500

← NewerPage 16 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.