Ginebra San Miguel Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	280.00	280.00	279.20	280.00	271.70	5,020
2025-10-21	280.00	280.00	279.40	279.60	271.32	3,360
2025-10-20	280.00	282.00	278.80	280.00	271.70	20,170
2025-10-17	280.00	280.00	279.00	280.00	271.70	3,830
2025-10-16	280.00	280.00	279.40	279.60	271.32	2,450
2025-10-15	283.00	283.00	279.40	279.40	271.12	18,530
2025-10-14	278.00	284.00	278.00	283.00	274.62	15,390
2025-10-13	279.40	289.00	278.00	280.00	271.70	38,180
2025-10-10	279.00	279.40	278.00	279.40	271.12	1,420
2025-10-09	279.40	279.40	276.80	279.00	270.73	14,890
2025-10-08	277.60	280.00	276.80	279.40	271.12	37,370
2025-10-07	278.00	278.00	277.60	277.60	269.38	56,220
2025-10-06	279.20	279.60	277.20	278.00	269.76	27,010
2025-10-03	279.80	280.00	278.40	279.20	270.93	39,250
2025-10-02	279.80	279.80	279.00	279.80	271.51	17,350
2025-10-01	279.00	280.00	279.00	279.80	271.51	10,770
2025-09-30	279.80	282.00	279.60	279.80	271.51	19,560
2025-09-29	279.80	279.80	279.40	279.80	271.51	5,870
2025-09-26	279.80	279.80	279.40	279.40	271.12	4,340
2025-09-25	279.40	280.00	279.40	279.80	271.51	3,840
2025-09-24	279.80	279.80	278.80	279.40	271.12	14,330
2025-09-23	279.80	280.00	279.00	279.80	271.51	16,740
2025-09-22	280.00	280.20	279.60	279.80	271.51	74,310
2025-09-19	280.00	282.00	276.00	280.00	271.70	25,480
2025-09-18	280.00	282.00	279.20	280.00	271.70	10,040
2025-09-17	280.00	280.00	279.00	280.00	271.70	13,600
2025-09-16	279.60	281.00	275.00	280.00	271.70	19,580
2025-09-15	279.00	279.40	278.60	279.20	270.93	307,980
2025-09-12	279.80	279.80	279.00	279.20	270.93	11,130
2025-09-11	279.80	280.00	279.00	279.80	271.51	15,240
2025-09-10	282.00	282.00	279.60	279.80	271.51	25,560
2025-09-09	282.00	283.60	280.00	282.00	273.64	20,640
2025-09-08	283.60	284.00	280.00	282.00	273.64	11,110
2025-09-05	285.00	286.00	280.00	283.60	275.20	14,360
2025-09-04	286.80	286.80	282.00	285.00	276.56	2,480
2025-09-03	284.00	284.80	280.00	284.00	275.59	2,680
2025-09-02	284.00	284.20	280.00	284.20	275.78	15,550
2025-09-01	284.80	284.80	283.00	284.20	275.78	4,700
2025-08-29	286.00	286.00	283.00	284.80	276.36	14,740
2025-08-28	288.00	288.00	284.20	285.80	277.33	7,810
2025-08-27	290.00	290.00	287.80	288.00	279.47	18,790
2025-08-26	291.00	291.00	288.00	288.00	279.47	14,990
2025-08-22	291.00	291.00	289.80	291.00	282.38	9,070
2025-08-20	291.00	291.00	280.20	291.00	282.38	21,860
2025-08-19	291.00	293.00	285.00	291.00	282.38	26,370
2025-08-18	296.00	296.00	290.80	290.80	279.76	10,780
2025-08-15	298.00	298.00	290.00	291.00	279.95	13,770
2025-08-14	298.80	298.80	291.00	298.00	286.68	11,740
2025-08-13	291.60	298.00	290.00	298.00	286.68	10,680
2025-08-12	290.00	291.80	290.00	291.80	280.72	2,890
2025-08-11	291.80	291.80	290.00	291.00	279.95	1,290
2025-08-08	291.00	291.80	290.00	291.80	280.72	1,890
2025-08-07	290.00	293.00	288.60	292.00	280.91	14,550
2025-08-06	287.00	293.00	287.00	290.00	278.99	10,940
2025-08-05	286.20	289.80	286.20	288.00	277.06	1,110
2025-08-04	288.00	288.00	286.00	286.00	275.14	11,050
2025-08-01	286.00	288.00	285.40	286.00	275.14	3,120
2025-07-31	288.00	288.00	284.60	286.00	275.14	2,870
2025-07-30	288.00	288.00	286.00	288.00	277.06	2,250
2025-07-29	288.00	288.00	286.00	288.00	277.06	2,600

← NewerPage 5 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.