Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← GSMI.PSE stock page

Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	105.00	106.00	102.50	102.50	86.989	50,070
2021-11-15	109.00	109.00	105.00	106.00	89.960	10,890
2021-11-12	107.80	108.00	106.50	107.00	90.808	12,260
2021-11-11	108.00	108.00	105.90	106.50	90.384	19,540
2021-11-10	109.30	109.30	103.30	105.90	89.875	79,220
2021-11-09	103.00	109.40	103.00	109.30	92.760	39,070
2021-11-08	103.40	105.00	102.80	102.80	87.244	14,910
2021-11-05	103.00	103.60	102.30	103.40	87.753	90,040
2021-11-04	104.90	104.90	102.00	103.60	87.923	12,790
2021-11-03	106.90	107.00	103.20	104.90	89.026	14,870
2021-11-02	101.20	106.80	101.20	106.40	90.299	35,770
2021-10-29	104.10	105.00	101.00	101.00	85.716	168,120
2021-10-28	111.10	113.70	105.00	105.00	89.111	73,370
2021-10-27	112.70	112.70	111.10	111.10	94.288	7,750
2021-10-26	110.80	112.80	110.00	111.20	94.373	15,840
2021-10-25	110.00	111.00	109.00	110.80	94.033	27,840
2021-10-22	113.00	113.00	108.20	111.00	94.203	121,900
2021-10-21	115.00	115.00	114.00	114.00	96.749	7,350
2021-10-20	115.00	115.60	113.50	115.00	97.598	18,030

← NewerPage 21 of 21 · 1,219 trading days

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.