Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	110.00	110.00	108.30	110.00	94.256	8,720
2022-02-14	109.80	114.00	107.00	111.50	95.542	17,890
2022-02-11	114.20	114.20	110.00	110.00	94.256	22,220
2022-02-10	114.50	117.00	113.00	114.00	97.684	17,210
2022-02-09	114.00	114.00	112.70	114.00	97.684	60,630
2022-02-08	113.20	114.50	113.00	114.50	98.112	3,750
2022-02-07	114.00	114.00	112.30	113.20	96.998	9,000
2022-02-04	115.30	117.10	113.00	114.00	97.684	129,850
2022-02-03	114.50	115.80	114.00	114.00	97.684	18,290
2022-02-02	117.00	117.00	113.00	114.00	97.684	71,680
2022-01-31	115.90	118.00	112.50	116.00	99.397	6,110
2022-01-28	116.00	119.00	114.30	115.90	99.312	43,960
2022-01-27	118.00	119.00	115.50	117.00	100.25	26,070
2022-01-26	115.90	118.20	115.50	118.00	101.11	24,220
2022-01-25	113.80	117.60	113.00	115.90	99.312	25,630
2022-01-24	119.00	119.00	111.30	111.80	95.799	104,300
2022-01-21	121.50	121.50	115.30	117.50	100.68	45,910
2022-01-20	121.40	122.00	121.40	121.50	104.11	10,990
2022-01-19	124.00	124.00	120.90	121.40	104.02	29,740
2022-01-18	124.00	126.00	124.00	124.00	106.25	136,240
2022-01-17	118.40	124.00	118.40	124.00	106.25	204,370
2022-01-14	117.00	119.50	116.00	118.40	101.45	21,110
2022-01-13	118.50	122.30	114.60	115.30	98.798	123,100
2022-01-12	112.50	118.90	110.10	118.90	101.88	159,240
2022-01-11	112.00	112.90	110.00	112.00	95.970	38,130
2022-01-10	109.30	113.00	109.00	112.00	95.970	15,750
2022-01-07	106.00	111.50	106.00	109.20	93.571	14,280
2022-01-06	110.30	111.40	105.10	106.50	91.257	48,960
2022-01-05	113.00	113.00	110.00	110.30	94.513	44,890
2022-01-03	111.50	111.50	109.00	110.50	94.685	30,080
2021-12-31	109.50	113.80	109.50	113.80	97.512	10,360
2021-12-29	108.70	110.90	108.70	110.90	95.027	1,390
2021-12-28	108.60	111.90	108.60	111.90	95.884	6,390
2021-12-27	110.50	113.90	108.00	108.20	92.714	15,890
2021-12-24	113.00	113.00	110.10	111.00	95.113	4,930
2021-12-23	112.00	113.90	112.00	113.90	97.598	1,740
2021-12-22	111.50	114.00	110.00	114.00	97.684	71,590
2021-12-21	111.00	112.00	111.00	111.30	95.370	6,530
2021-12-20	110.00	111.00	109.00	111.00	95.113	124,380
2021-12-17	108.90	110.60	108.00	109.50	93.828	66,250
2021-12-16	107.40	108.10	107.40	107.70	92.285	20,920
2021-12-15	110.70	110.70	106.00	107.50	92.114	14,550
2021-12-14	107.00	110.00	107.00	109.00	93.399	95,330
2021-12-13	107.80	107.80	105.10	107.00	91.686	70,720
2021-12-10	107.20	108.00	106.00	107.00	91.686	72,630
2021-12-09	105.50	108.80	105.50	107.20	91.857	90,770
2021-12-07	106.00	106.50	105.00	105.00	89.972	238,470
2021-12-06	105.00	106.00	101.00	105.80	90.657	51,420
2021-12-03	100.10	106.40	100.00	106.00	90.829	81,800
2021-12-02	99.000	100.00	98.000	99.950	85.645	35,910
2021-12-01	100.40	100.40	97.800	99.600	85.345	62,250
2021-11-29	102.00	102.00	96.000	100.40	86.030	98,530
2021-11-26	103.00	104.00	102.00	102.00	87.401	75,070
2021-11-25	105.10	105.80	103.50	103.90	89.029	5,770
2021-11-24	104.90	105.30	103.80	105.10	90.058	139,970
2021-11-23	105.50	105.50	104.00	104.80	89.800	22,770
2021-11-22	104.50	106.70	104.00	104.00	89.115	28,020
2021-11-19	104.00	104.50	102.00	104.50	88.687	155,880
2021-11-18	105.00	105.50	102.00	102.00	86.565	111,270
2021-11-17	102.60	105.80	102.60	103.50	87.838	11,940

← NewerPage 20 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.