Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	101.10	102.50	101.00	102.10	89.074	20,230
2022-08-10	100.20	102.10	100.20	102.10	89.074	20,190
2022-08-09	100.20	102.10	100.20	102.10	89.074	1,320
2022-08-08	102.50	102.90	100.00	100.20	87.417	63,960
2022-08-05	101.00	102.10	100.00	102.10	89.074	6,090
2022-08-04	99.000	102.80	99.000	101.00	88.115	19,170
2022-08-03	97.000	99.000	96.800	99.000	86.370	1,570
2022-08-02	97.000	97.000	97.000	97.000	84.625	6,380
2022-08-01	98.800	98.850	96.700	97.000	84.625	2,540
2022-07-29	97.000	97.000	96.650	97.000	84.625	1,300
2022-07-28	96.700	97.000	96.600	97.000	84.625	2,880
2022-07-27	97.000	97.000	96.550	96.700	84.363	1,690
2022-07-26	98.000	98.000	97.000	97.000	84.625	15,890
2022-07-25	100.80	100.80	96.800	97.000	84.625	28,400
2022-07-22	99.950	101.40	99.000	100.80	87.940	53,580
2022-07-21	97.050	99.650	97.000	97.000	84.625	15,930
2022-07-20	99.950	99.950	97.000	97.000	84.625	84,430
2022-07-19	98.000	100.00	98.000	99.500	86.806	980
2022-07-18	100.00	100.00	96.500	98.000	85.497	2,990
2022-07-15	100.00	100.00	98.000	98.000	85.497	470
2022-07-14	97.150	98.000	96.000	98.000	85.497	9,400
2022-07-13	98.000	100.00	97.150	100.00	87.242	26,190
2022-07-12	100.30	100.30	98.000	100.30	87.504	7,220
2022-07-11	100.00	100.50	99.000	100.50	87.678	5,160
2022-07-08	99.500	100.00	99.000	100.00	87.242	13,400
2022-07-07	99.500	100.00	99.500	100.00	87.242	670
2022-07-06	100.00	100.00	99.300	100.00	87.242	10,260
2022-07-05	100.00	100.00	99.000	99.000	86.370	1,520
2022-07-04	98.000	100.00	98.000	100.00	87.242	3,190
2022-07-01	100.00	100.00	98.000	98.000	85.497	7,010
2022-06-30	100.00	100.00	98.000	98.000	85.497	5,040
2022-06-29	102.00	102.00	99.000	100.00	87.242	12,120
2022-06-28	100.20	101.70	100.00	100.00	87.242	43,330
2022-06-27	100.00	102.90	100.00	100.00	87.242	32,020
2022-06-24	100.00	102.00	100.00	100.00	87.242	33,090
2022-06-23	100.00	102.10	100.00	100.00	87.242	4,120
2022-06-22	104.90	104.90	100.00	101.00	88.115	4,580
2022-06-21	103.90	104.00	100.00	102.00	88.987	12,970
2022-06-20	104.90	105.00	100.00	103.90	90.645	19,960
2022-06-17	104.70	104.70	101.20	101.30	88.376	44,910
2022-06-16	107.00	107.00	105.00	105.80	92.302	14,580
2022-06-15	108.50	108.50	106.50	106.50	92.913	19,200
2022-06-14	108.00	109.00	108.00	109.00	95.094	17,970
2022-06-13	106.90	110.00	106.90	110.00	95.966	1,590
2022-06-10	110.00	110.00	107.00	107.00	93.349	5,550
2022-06-09	110.00	110.70	110.00	110.00	95.966	17,740
2022-06-08	108.00	110.50	108.00	110.00	95.966	41,200
2022-06-07	108.00	108.00	107.60	107.60	93.873	16,620
2022-06-06	110.00	110.00	107.50	108.00	94.222	14,770
2022-06-03	106.40	110.00	106.40	107.50	93.785	13,160
2022-06-02	106.20	110.00	106.20	110.00	95.966	380
2022-06-01	109.80	110.00	108.40	109.80	95.792	17,310
2022-05-31	107.90	110.40	106.00	110.40	96.315	6,990
2022-05-30	110.50	110.50	106.50	108.00	94.222	14,760
2022-05-27	108.10	110.50	106.60	110.50	96.403	11,330
2022-05-26	108.00	108.10	106.40	108.10	94.309	1,280
2022-05-25	105.80	108.10	105.80	108.00	94.222	12,790
2022-05-24	107.00	108.90	105.50	108.90	95.007	2,590
2022-05-23	109.50	109.50	108.00	109.50	95.530	220
2022-05-20	109.00	110.00	108.10	109.50	95.530	7,270

← NewerPage 18 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.