Ginebra San Miguel Inc historical data

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
2021-10-19	115.00	115.90	115.00	115.00	97.598	91,110
2021-10-18	117.00	117.00	111.60	114.90	97.513	88,960
2021-10-15	116.50	117.50	116.50	117.20	99.465	10,380
2021-10-14	116.00	117.90	116.00	116.50	98.871	27,970

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.