Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	275.20	275.20	271.80	273.40	269.12	104,130
2026-04-23	274.00	274.00	273.20	274.00	269.71	2,090
2026-04-22	274.80	274.80	273.00	273.00	268.72	113,570
2026-04-21	273.20	274.80	271.40	274.80	270.50	104,410
2026-04-20	274.20	275.20	272.80	273.00	268.72	85,800
2026-04-17	274.00	275.80	272.00	275.00	270.69	15,880
2026-04-16	272.80	276.00	271.00	271.00	266.76	85,620
2026-04-15	270.60	274.00	270.60	271.80	267.54	11,810
2026-04-14	268.00	272.00	268.00	269.20	264.98	5,860
2026-04-13	270.00	271.00	267.20	267.20	263.02	26,580
2026-04-10	272.80	273.80	269.40	270.00	265.77	51,520
2026-04-08	274.00	274.00	269.80	270.00	265.77	68,660
2026-04-07	279.00	280.00	271.80	272.00	267.74	20,780
2026-04-06	273.80	275.00	272.00	273.00	268.72	19,340
2026-04-01	275.60	276.00	273.60	273.60	269.31	31,360
2026-03-31	280.00	280.00	274.00	275.60	271.28	5,880
2026-03-30	278.00	280.00	273.80	273.80	269.51	13,960
2026-03-27	277.00	281.00	276.80	281.00	276.60	1,720
2026-03-26	277.80	281.80	277.00	277.80	273.45	7,160
2026-03-25	278.00	285.00	277.80	277.80	273.45	20,650
2026-03-24	278.80	279.20	277.80	277.80	273.45	8,000
2026-03-23	280.60	280.60	275.00	278.80	274.43	9,810
2026-03-19	283.00	287.00	278.00	281.40	276.99	4,610
2026-03-18	285.00	287.00	282.80	283.00	277.09	30,330
2026-03-17	284.80	286.00	283.00	283.00	277.09	63,170
2026-03-16	283.60	284.80	283.60	284.80	278.85	40,780
2026-03-13	283.00	284.00	283.00	283.60	277.68	64,760
2026-03-12	283.80	283.80	282.20	283.00	277.09	10,970
2026-03-11	285.00	285.00	283.00	284.00	278.07	76,600
2026-03-10	282.20	285.00	280.00	285.00	279.05	25,770
2026-03-09	280.00	285.00	278.00	284.80	278.85	20,680
2026-03-06	288.00	290.00	285.00	287.40	281.40	10,400
2026-03-05	286.80	291.00	286.80	288.00	281.99	6,740
2026-03-04	289.00	291.80	283.40	287.00	281.01	9,390
2026-03-03	292.00	292.00	288.40	288.80	282.77	2,160
2026-03-02	291.40	291.40	287.80	291.00	284.92	2,540
2026-02-27	290.00	294.00	290.00	293.60	287.47	590
2026-02-26	293.80	294.00	290.00	290.00	283.94	15,700
2026-02-25	294.00	294.00	292.00	294.00	287.86	2,570
2026-02-24	291.00	293.60	288.00	293.60	287.47	4,630
2026-02-23	290.00	292.00	289.00	292.00	285.90	19,480
2026-02-20	288.80	290.20	287.40	290.00	283.94	46,100
2026-02-19	287.00	288.80	287.00	288.80	282.77	6,410
2026-02-18	288.00	289.80	286.20	287.40	281.40	35,040
2026-02-16	287.00	290.00	285.00	289.80	283.75	6,820
2026-02-13	291.00	291.60	287.00	287.00	281.01	9,830
2026-02-12	290.20	290.20	287.60	288.00	281.99	8,320
2026-02-11	290.20	290.80	289.00	290.20	284.14	6,120
2026-02-10	291.00	291.00	287.20	290.20	284.14	12,570
2026-02-09	291.00	291.00	289.00	291.00	284.92	2,380
2026-02-06	292.00	292.00	289.20	291.00	284.92	1,460
2026-02-05	290.00	293.00	288.80	292.00	285.90	5,660
2026-02-04	291.00	293.00	288.80	290.00	283.94	6,100
2026-02-03	292.00	294.00	288.00	290.40	284.34	23,350
2026-02-02	291.00	293.80	291.00	291.20	285.12	6,720
2026-01-30	291.80	292.80	290.80	291.00	284.92	5,180
2026-01-29	290.00	290.00	285.00	290.00	283.94	8,810
2026-01-28	290.00	293.40	288.00	289.00	282.97	5,230
2026-01-27	288.00	294.00	286.00	288.00	281.99	4,300
2026-01-26	292.20	294.00	278.00	288.00	281.99	30,040

← NewerPage 3 of 21 · 1,221 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.