Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	108.00	109.50	105.50	109.50	95.530	8,750
2022-05-18	108.20	108.20	107.50	108.10	94.309	40,970
2022-05-17	107.60	108.00	103.60	106.50	92.913	24,090
2022-05-16	107.60	107.60	107.60	107.60	93.873	210
2022-05-13	110.70	110.70	108.00	109.50	95.530	13,540
2022-05-12	108.80	111.00	108.80	110.00	95.094	45,930
2022-05-11	105.80	108.80	105.60	108.80	94.057	22,580
2022-05-10	103.00	105.90	103.00	105.80	91.463	4,350
2022-05-06	105.00	106.80	105.00	106.80	92.328	690
2022-05-05	105.00	107.00	104.00	106.80	92.328	7,300
2022-05-04	102.40	105.00	102.40	105.00	90.772	1,310
2022-05-02	107.00	107.90	103.00	105.00	90.772	18,960
2022-04-29	106.10	108.80	106.10	108.80	94.057	23,090
2022-04-28	105.00	105.00	103.60	104.00	89.907	38,220
2022-04-27	104.90	105.00	104.30	105.00	90.772	2,120
2022-04-26	104.80	107.30	104.10	104.90	90.685	16,130
2022-04-25	108.90	108.90	104.70	107.80	93.192	310
2022-04-22	106.80	109.00	104.60	109.00	94.230	12,270
2022-04-21	105.00	106.90	104.30	106.80	92.328	1,280
2022-04-20	104.60	107.00	104.00	106.90	92.414	16,640
2022-04-19	105.70	108.00	104.70	104.70	90.512	20,330
2022-04-18	105.50	105.80	104.00	105.70	91.377	11,130
2022-04-13	106.10	107.10	102.00	105.70	91.377	76,310
2022-04-12	107.50	111.00	106.20	107.10	92.587	82,830
2022-04-11	107.00	108.40	106.90	107.10	92.587	5,070
2022-04-08	108.00	108.40	107.00	108.40	93.711	5,320
2022-04-06	110.90	111.00	109.00	111.00	95.959	52,390
2022-04-05	111.40	111.40	107.80	111.00	95.959	100,800
2022-04-04	110.70	112.00	107.00	111.60	96.477	1,470
2022-04-01	107.50	110.80	107.50	110.70	95.699	850
2022-03-31	110.00	111.00	107.20	111.00	95.959	31,370
2022-03-30	109.00	109.00	106.80	109.00	94.230	930
2022-03-29	107.90	110.00	106.10	109.80	94.921	12,660
2022-03-28	108.10	110.00	107.90	109.00	94.230	22,220
2022-03-25	109.00	109.00	108.00	108.00	93.365	13,860
2022-03-24	111.90	111.90	108.00	109.00	94.230	9,650
2022-03-22	113.50	113.50	108.20	112.00	96.823	1,750
2022-03-21	111.00	113.50	110.80	113.50	97.255	2,990
2022-03-18	108.00	116.00	108.00	114.60	98.198	121,340
2022-03-17	110.00	110.00	107.10	109.50	93.828	2,940
2022-03-16	108.00	108.00	106.40	106.70	91.429	16,800
2022-03-15	106.20	107.00	106.10	106.70	91.429	25,040
2022-03-14	113.60	113.60	108.00	112.00	95.970	38,110
2022-03-11	114.40	114.40	112.00	113.50	97.255	29,260
2022-03-10	109.30	113.50	109.30	113.30	97.084	40,880
2022-03-09	107.00	108.50	105.00	107.00	91.686	10,440
2022-03-08	108.00	110.00	107.00	109.90	94.171	26,020
2022-03-07	110.00	110.00	108.00	110.00	94.256	9,610
2022-03-04	110.00	111.00	108.00	111.00	95.113	4,430
2022-03-03	113.50	113.50	110.00	110.30	94.513	214,870
2022-03-02	115.00	115.00	110.00	113.50	97.255	7,590
2022-03-01	111.40	115.30	107.00	115.00	98.541	294,540
2022-02-28	106.80	112.00	106.20	111.40	95.456	6,420
2022-02-24	111.90	112.00	106.20	106.90	91.600	57,390
2022-02-23	109.10	111.90	109.10	111.90	95.884	4,520
2022-02-22	108.70	109.90	108.00	109.20	93.571	56,280
2022-02-21	110.80	110.80	109.60	109.80	94.085	12,130
2022-02-18	112.30	112.30	110.00	110.80	94.942	4,180
2022-02-17	108.10	112.70	108.00	112.30	96.227	8,800
2022-02-16	109.90	109.90	108.00	108.10	92.628	34,730

← NewerPage 19 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.