Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 288.00 | 288.00 | 286.00 | 288.00 | 277.06 | 2,600 |
| 2025-07-28 | 286.00 | 289.00 | 286.00 | 288.00 | 277.06 | 7,430 |
| 2025-07-25 | 285.20 | 286.00 | 285.00 | 286.00 | 275.14 | 1,170 |
| 2025-07-24 | 286.00 | 286.00 | 285.20 | 285.20 | 274.37 | 43,380 |
| 2025-07-23 | 286.80 | 286.80 | 285.40 | 286.00 | 275.14 | 9,050 |
| 2025-07-22 | 281.20 | 287.80 | 280.00 | 286.80 | 275.91 | 3,810 |
| 2025-07-21 | 289.00 | 289.00 | 280.00 | 280.00 | 269.37 | 57,200 |
| 2025-07-18 | 289.80 | 289.80 | 286.00 | 289.00 | 278.03 | 5,940 |
| 2025-07-17 | 288.00 | 289.80 | 287.20 | 289.80 | 278.80 | 4,750 |
| 2025-07-16 | 286.00 | 290.00 | 286.00 | 287.60 | 276.68 | 2,740 |
| 2025-07-15 | 289.80 | 290.00 | 286.00 | 286.00 | 275.14 | 1,810 |
| 2025-07-14 | 288.00 | 290.00 | 286.00 | 288.00 | 277.06 | 3,240 |
| 2025-07-11 | 290.00 | 292.00 | 286.00 | 290.00 | 278.99 | 2,090 |
| 2025-07-10 | 291.00 | 292.40 | 286.80 | 290.00 | 278.99 | 5,260 |
| 2025-07-09 | 290.80 | 291.00 | 288.00 | 289.40 | 278.41 | 2,820 |
| 2025-07-08 | 290.00 | 291.00 | 285.00 | 291.00 | 279.95 | 1,460 |
| 2025-07-07 | 290.00 | 290.00 | 286.00 | 290.00 | 278.99 | 1,380 |
| 2025-07-04 | 290.00 | 290.00 | 286.00 | 290.00 | 278.99 | 8,360 |
| 2025-07-03 | 286.00 | 290.00 | 286.00 | 290.00 | 278.99 | 9,600 |
| 2025-07-02 | 281.20 | 290.00 | 281.20 | 290.00 | 278.99 | 7,060 |
| 2025-07-01 | 289.00 | 290.00 | 280.00 | 280.00 | 269.37 | 26,340 |
| 2025-06-30 | 290.00 | 290.00 | 287.00 | 290.00 | 278.99 | 7,030 |
| 2025-06-27 | 290.00 | 290.00 | 285.00 | 285.00 | 274.18 | 17,210 |
| 2025-06-26 | 294.80 | 294.80 | 288.60 | 290.00 | 278.99 | 36,650 |
| 2025-06-25 | 290.00 | 293.80 | 290.00 | 290.00 | 278.99 | 8,200 |
| 2025-06-24 | 294.80 | 294.80 | 285.00 | 294.00 | 282.84 | 2,610 |
| 2025-06-23 | 285.80 | 295.00 | 285.80 | 295.00 | 283.80 | 9,380 |
| 2025-06-20 | 294.60 | 295.00 | 285.80 | 285.80 | 274.95 | 29,120 |
| 2025-06-19 | 295.00 | 295.00 | 294.00 | 294.60 | 283.41 | 13,170 |
| 2025-06-18 | 294.00 | 295.00 | 294.00 | 295.00 | 283.80 | 9,010 |
| 2025-06-17 | 292.00 | 294.60 | 292.00 | 294.40 | 283.22 | 8,470 |
| 2025-06-16 | 293.00 | 293.00 | 287.80 | 292.00 | 280.91 | 4,160 |
| 2025-06-13 | 294.80 | 294.80 | 290.40 | 292.60 | 281.49 | 4,160 |
| 2025-06-11 | 294.80 | 295.00 | 294.60 | 295.00 | 283.80 | 6,680 |
| 2025-06-10 | 294.80 | 294.80 | 294.40 | 294.60 | 283.41 | 1,770 |
| 2025-06-09 | 294.80 | 295.00 | 294.60 | 294.80 | 283.61 | 28,560 |
| 2025-06-05 | 294.80 | 294.80 | 292.00 | 294.80 | 283.61 | 580 |
| 2025-06-04 | 289.20 | 294.80 | 287.00 | 294.80 | 283.61 | 10,780 |
| 2025-06-03 | 289.00 | 289.00 | 288.00 | 289.00 | 278.03 | 16,630 |
| 2025-06-02 | 295.00 | 295.00 | 288.40 | 289.00 | 278.03 | 14,970 |
| 2025-05-30 | 295.00 | 295.00 | 290.00 | 294.00 | 282.84 | 1,040 |
| 2025-05-29 | 295.00 | 295.00 | 290.00 | 293.60 | 282.45 | 7,070 |
| 2025-05-28 | 294.20 | 295.00 | 294.20 | 295.00 | 283.80 | 7,380 |
| 2025-05-27 | 294.20 | 295.00 | 294.20 | 295.00 | 283.80 | 13,480 |
| 2025-05-26 | 295.00 | 295.00 | 294.00 | 295.00 | 283.80 | 7,520 |
| 2025-05-23 | 293.00 | 295.00 | 291.40 | 295.00 | 283.80 | 9,060 |
| 2025-05-22 | 295.00 | 295.00 | 292.80 | 293.00 | 281.87 | 5,810 |
| 2025-05-21 | 295.00 | 295.00 | 289.00 | 290.00 | 278.99 | 3,250 |
| 2025-05-20 | 298.00 | 298.00 | 292.00 | 295.00 | 283.80 | 22,860 |
| 2025-05-19 | 295.00 | 295.00 | 293.00 | 295.00 | 283.80 | 8,420 |
| 2025-05-16 | 296.00 | 298.00 | 294.60 | 295.00 | 282.36 | 8,840 |
| 2025-05-15 | 291.60 | 295.00 | 291.60 | 295.00 | 282.36 | 46,620 |
| 2025-05-14 | 292.20 | 295.00 | 291.60 | 291.60 | 279.10 | 7,660 |
| 2025-05-13 | 294.00 | 294.00 | 292.00 | 292.00 | 279.48 | 19,550 |
| 2025-05-09 | 295.00 | 300.00 | 294.60 | 294.80 | 282.16 | 13,970 |
| 2025-05-08 | 293.80 | 295.00 | 293.60 | 294.60 | 281.97 | 12,170 |
| 2025-05-07 | 293.00 | 293.80 | 288.80 | 289.00 | 276.61 | 10,780 |
| 2025-05-06 | 290.00 | 293.00 | 289.80 | 290.00 | 277.57 | 10,280 |
| 2025-05-05 | 289.60 | 290.20 | 289.60 | 290.00 | 277.57 | 5,000 |
| 2025-05-02 | 286.20 | 290.00 | 286.20 | 289.60 | 277.19 | 15,030 |
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.