Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	293.80	293.80	292.20	292.20	286.10	4,940
2026-01-22	292.40	298.00	292.40	293.80	287.67	1,470
2026-01-21	294.00	298.00	292.40	294.60	288.45	3,860
2026-01-20	295.60	295.60	293.00	294.00	287.86	11,100
2026-01-19	299.00	299.00	294.20	295.60	289.43	1,640
2026-01-16	298.00	299.00	294.20	298.00	291.78	19,570
2026-01-15	294.60	300.00	293.80	298.00	291.78	13,480
2026-01-14	295.00	298.80	294.60	295.00	288.84	60,090
2026-01-13	299.00	299.00	294.20	295.00	288.84	2,170
2026-01-12	295.80	296.00	293.80	295.00	288.84	12,700
2026-01-09	298.00	300.00	294.00	295.00	288.84	6,460
2026-01-08	300.00	302.00	296.80	296.80	290.60	5,450
2026-01-07	301.20	305.00	295.20	300.00	293.74	20,820
2026-01-06	301.00	304.00	295.00	301.00	294.72	6,620
2026-01-05	294.00	300.20	290.80	300.00	293.74	79,250
2026-01-02	295.00	300.00	294.80	299.80	293.54	9,580
2025-12-29	290.00	295.00	290.00	295.00	288.84	5,270
2025-12-26	291.60	294.00	290.20	293.00	286.88	4,050
2025-12-23	293.00	293.00	286.60	291.60	285.51	6,440
2025-12-22	293.40	293.40	284.00	293.00	286.88	6,250
2025-12-19	294.80	294.80	285.00	285.00	279.05	4,530
2025-12-18	295.20	295.20	289.00	294.80	288.64	2,230
2025-12-17	292.00	295.00	289.00	290.00	283.94	7,030
2025-12-16	289.20	292.00	289.20	290.40	284.34	1,020
2025-12-15	294.00	294.00	288.20	293.40	287.27	5,220
2025-12-12	287.00	295.00	285.60	294.00	287.86	11,240
2025-12-11	290.00	294.00	287.40	290.00	283.94	10,960
2025-12-10	288.00	294.00	285.00	292.00	285.90	25,790
2025-12-09	288.40	290.80	283.60	284.00	278.07	10,700
2025-12-05	292.00	292.00	283.40	288.40	282.38	50,670
2025-12-04	294.80	294.80	285.20	292.00	285.90	4,630
2025-12-03	288.40	290.00	285.20	285.20	279.25	11,910
2025-12-02	296.20	296.20	287.00	287.20	281.20	2,220
2025-12-01	290.60	297.00	290.60	296.20	290.02	4,410
2025-11-28	291.00	292.00	289.80	290.60	284.53	34,780
2025-11-27	292.00	292.00	288.00	291.00	284.92	820
2025-11-26	296.60	296.60	286.20	292.00	285.90	1,760
2025-11-25	299.80	299.80	295.00	297.00	290.80	11,870
2025-11-24	282.20	300.00	282.20	300.00	293.74	104,710
2025-11-21	280.00	283.00	280.00	282.20	276.31	6,230
2025-11-20	285.20	285.40	280.00	283.00	277.09	29,180
2025-11-19	279.80	286.00	279.20	285.20	279.25	187,050
2025-11-18	279.80	279.80	278.80	279.80	271.51	23,830
2025-11-17	279.80	280.00	279.60	279.80	271.51	96,810
2025-11-14	279.80	280.00	279.60	279.80	271.51	109,590
2025-11-13	279.80	279.80	279.00	279.60	271.32	79,800
2025-11-12	280.00	280.00	278.80	279.80	271.51	66,990
2025-11-11	279.00	280.00	278.80	279.00	270.73	77,760
2025-11-10	280.00	280.00	277.00	278.40	270.15	118,940
2025-11-07	279.80	280.00	277.80	279.80	271.51	152,470
2025-11-06	279.00	280.00	277.20	279.80	271.51	94,980
2025-11-05	279.80	279.80	277.20	278.80	270.54	5,030
2025-11-04	278.60	279.80	278.20	279.80	271.51	1,900
2025-11-03	279.80	279.80	276.80	278.60	270.35	7,010
2025-10-30	279.80	279.80	278.00	279.60	271.32	2,230
2025-10-29	278.00	280.00	278.00	279.80	271.51	7,730
2025-10-28	280.00	280.00	277.40	277.60	269.38	14,370
2025-10-27	280.00	280.00	279.00	279.00	270.73	7,650
2025-10-24	280.00	280.00	279.20	279.20	270.93	12,210
2025-10-23	279.80	280.00	279.20	279.40	271.12	11,060

← NewerPage 4 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.