Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	106.00	107.00	106.00	106.90	94.143	43,810
2022-11-08	106.40	106.40	105.00	106.00	93.350	910
2022-11-07	105.80	106.00	105.80	106.00	93.350	12,470
2022-11-04	105.80	105.80	105.80	105.80	93.174	8,140
2022-11-03	105.90	105.90	101.00	105.80	93.174	7,990
2022-11-02	107.00	107.00	102.40	106.00	93.350	3,440
2022-10-28	107.00	107.20	102.20	107.20	94.407	32,020
2022-10-27	107.90	107.90	101.00	107.00	94.231	15,400
2022-10-26	106.80	107.90	106.80	107.80	94.935	126,290
2022-10-25	105.00	107.00	103.00	106.80	94.055	29,700
2022-10-24	104.80	105.00	104.50	105.00	92.469	17,970
2022-10-21	102.00	105.00	102.00	105.00	92.469	91,030
2022-10-20	103.00	103.10	100.00	100.00	88.066	19,280
2022-10-19	100.00	103.00	100.00	103.00	90.708	9,510
2022-10-18	101.00	102.00	101.00	102.00	89.827	1,020
2022-10-17	100.00	101.00	100.00	101.00	88.947	6,380
2022-10-14	100.00	101.00	100.00	101.00	88.947	540
2022-10-13	101.10	101.10	101.10	101.10	89.035	520
2022-10-12	102.00	102.00	102.00	102.00	89.827	2,720
2022-10-11	102.20	102.20	99.900	102.00	89.827	8,570
2022-10-10	100.00	102.20	99.100	102.20	90.004	2,170
2022-10-07	100.10	103.00	100.10	102.50	90.268	2,850
2022-10-06	102.50	104.50	102.50	104.50	92.029	50,550
2022-10-05	99.000	105.00	99.000	102.50	90.268	19,100
2022-10-04	98.500	102.00	98.500	99.000	87.185	16,540
2022-10-03	102.40	102.40	98.000	101.00	88.947	49,140
2022-09-30	103.50	103.50	97.000	102.40	90.180	148,880
2022-09-29	105.00	105.00	100.40	104.70	92.205	860
2022-09-28	105.00	105.00	100.10	103.70	91.325	5,860
2022-09-27	103.50	104.00	100.20	103.00	90.708	3,950
2022-09-23	103.10	105.20	103.10	105.00	92.469	190
2022-09-22	105.50	106.00	103.00	105.60	92.998	14,140
2022-09-21	103.10	106.50	103.10	106.50	93.790	4,930
2022-09-20	106.00	107.00	103.00	106.50	93.790	14,410
2022-09-19	107.00	107.00	105.00	106.00	93.350	28,570
2022-09-16	106.30	108.00	106.30	107.10	94.319	730
2022-09-15	108.00	108.00	108.00	108.00	95.111	19,830
2022-09-14	108.00	108.10	106.60	108.00	95.111	22,340
2022-09-13	108.10	108.10	107.00	108.10	95.199	12,520
2022-09-12	108.10	108.10	107.00	108.00	95.111	18,330
2022-09-09	106.00	108.00	106.00	108.00	95.111	48,090
2022-09-08	107.10	107.30	106.50	107.10	94.319	45,020
2022-09-07	107.40	107.40	107.20	107.20	94.407	160
2022-09-06	107.80	107.80	107.10	107.50	94.671	1,330
2022-09-05	107.00	107.00	105.00	107.00	94.231	27,980
2022-09-02	107.00	107.00	104.60	107.00	94.231	59,260
2022-09-01	106.00	107.00	105.00	107.00	94.231	10,490
2022-08-31	108.00	108.00	105.00	106.30	93.614	24,220
2022-08-30	107.00	108.00	107.00	108.00	95.111	12,280
2022-08-26	107.00	107.00	107.00	107.00	94.231	680
2022-08-25	107.00	107.00	105.00	107.00	94.231	2,890
2022-08-24	107.00	107.00	107.00	107.00	94.231	20
2022-08-23	106.80	106.80	105.00	106.50	93.790	7,710
2022-08-22	104.00	108.00	104.00	106.80	94.055	20,530
2022-08-19	105.90	108.10	105.90	108.00	95.111	48,380
2022-08-18	106.00	107.00	105.00	107.00	94.231	28,030
2022-08-17	105.90	105.90	103.00	105.00	92.469	5,850
2022-08-16	102.60	106.80	102.60	106.00	93.350	1,820
2022-08-15	102.00	107.00	102.00	106.90	93.262	21,050
2022-08-12	102.10	102.10	102.00	102.00	88.987	5,510

← NewerPage 17 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.