Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 285.60 | 290.00 | 285.00 | 286.00 | 273.74 | 13,170 |
| 2025-04-29 | 289.80 | 289.80 | 284.40 | 285.20 | 272.98 | 6,160 |
| 2025-04-28 | 289.80 | 290.00 | 289.00 | 289.80 | 277.38 | 4,920 |
| 2025-04-25 | 286.00 | 290.00 | 285.80 | 289.80 | 277.38 | 5,290 |
| 2025-04-24 | 286.00 | 286.00 | 285.40 | 286.00 | 273.74 | 3,020 |
| 2025-04-23 | 289.00 | 289.00 | 286.00 | 286.20 | 273.93 | 2,390 |
| 2025-04-22 | 289.00 | 289.80 | 287.40 | 289.00 | 276.61 | 101,390 |
| 2025-04-21 | 290.00 | 290.20 | 288.00 | 290.00 | 277.57 | 36,900 |
| 2025-04-16 | 291.00 | 292.00 | 290.00 | 290.00 | 277.57 | 125,290 |
| 2025-04-15 | 290.00 | 290.40 | 290.00 | 290.00 | 277.57 | 50,820 |
| 2025-04-14 | 290.00 | 290.40 | 286.00 | 290.00 | 277.57 | 11,080 |
| 2025-04-11 | 290.00 | 292.00 | 289.80 | 290.00 | 277.57 | 44,060 |
| 2025-04-10 | 290.00 | 292.00 | 290.00 | 290.00 | 277.57 | 13,440 |
| 2025-04-08 | 292.00 | 292.00 | 290.20 | 292.00 | 279.48 | 82,960 |
| 2025-04-07 | 295.00 | 295.00 | 290.00 | 292.00 | 279.48 | 23,890 |
| 2025-04-04 | 292.00 | 295.00 | 292.00 | 295.00 | 282.36 | 6,970 |
| 2025-04-03 | 297.80 | 297.80 | 290.00 | 292.00 | 279.48 | 19,180 |
| 2025-04-02 | 299.80 | 299.80 | 297.00 | 297.80 | 285.04 | 970 |
| 2025-03-31 | 299.00 | 299.00 | 295.20 | 298.00 | 285.23 | 920 |
| 2025-03-28 | 298.00 | 300.80 | 295.00 | 300.80 | 287.91 | 1,100 |
| 2025-03-27 | 299.00 | 300.00 | 295.00 | 298.80 | 285.99 | 1,230 |
| 2025-03-26 | 299.20 | 300.00 | 298.00 | 299.00 | 286.18 | 26,410 |
| 2025-03-25 | 300.20 | 303.60 | 299.80 | 300.00 | 287.14 | 75,910 |
| 2025-03-24 | 303.00 | 303.00 | 302.00 | 302.00 | 289.06 | 510 |
| 2025-03-21 | 304.00 | 304.00 | 301.00 | 301.00 | 288.10 | 2,990 |
| 2025-03-20 | 303.00 | 304.00 | 301.00 | 303.80 | 290.78 | 41,040 |
| 2025-03-19 | 304.00 | 304.00 | 300.00 | 304.00 | 290.97 | 6,030 |
| 2025-03-18 | 304.20 | 304.20 | 303.60 | 304.00 | 289.53 | 15,360 |
| 2025-03-17 | 304.00 | 304.20 | 303.60 | 304.00 | 289.53 | 6,110 |
| 2025-03-14 | 304.20 | 304.20 | 304.00 | 304.00 | 289.53 | 3,620 |
| 2025-03-13 | 304.00 | 304.00 | 302.00 | 303.00 | 288.58 | 2,830 |
| 2025-03-12 | 303.80 | 304.00 | 301.60 | 303.00 | 288.58 | 2,640 |
| 2025-03-11 | 305.40 | 305.40 | 304.00 | 304.00 | 289.53 | 310 |
| 2025-03-10 | 300.20 | 305.80 | 300.00 | 305.60 | 291.06 | 1,170 |
| 2025-03-07 | 305.00 | 308.00 | 304.60 | 308.00 | 293.34 | 5,550 |
| 2025-03-06 | 300.00 | 305.00 | 299.00 | 304.60 | 290.11 | 3,340 |
| 2025-03-05 | 295.00 | 300.00 | 295.00 | 299.00 | 284.77 | 43,010 |
| 2025-03-04 | 294.40 | 299.60 | 288.00 | 299.60 | 285.34 | 2,880 |
| 2025-03-03 | 297.80 | 299.20 | 285.00 | 285.00 | 271.44 | 5,020 |
| 2025-02-28 | 299.00 | 299.00 | 297.20 | 297.80 | 283.63 | 6,780 |
| 2025-02-27 | 298.00 | 299.80 | 298.00 | 299.60 | 285.34 | 2,010 |
| 2025-02-26 | 299.00 | 299.00 | 297.00 | 298.00 | 283.82 | 47,400 |
| 2025-02-25 | 284.00 | 300.00 | 284.00 | 299.60 | 285.34 | 15,720 |
| 2025-02-24 | 284.80 | 285.00 | 282.00 | 284.00 | 270.49 | 3,260 |
| 2025-02-21 | 278.80 | 285.00 | 278.00 | 284.80 | 271.25 | 57,740 |
| 2025-02-20 | 274.80 | 279.80 | 274.00 | 278.80 | 265.53 | 5,410 |
| 2025-02-19 | 274.00 | 274.80 | 274.00 | 274.80 | 261.72 | 1,160 |
| 2025-02-18 | 272.20 | 274.00 | 272.20 | 274.00 | 260.96 | 4,410 |
| 2025-02-17 | 275.80 | 275.80 | 273.00 | 273.00 | 260.01 | 1,100 |
| 2025-02-14 | 273.00 | 276.00 | 272.20 | 275.80 | 262.68 | 2,170 |
| 2025-02-13 | 280.00 | 280.00 | 273.00 | 276.00 | 262.87 | 1,400 |
| 2025-02-12 | 279.00 | 280.00 | 275.00 | 280.00 | 266.68 | 2,290 |
| 2025-02-11 | 279.00 | 280.00 | 279.00 | 279.80 | 266.49 | 1,520 |
| 2025-02-10 | 280.40 | 282.00 | 278.60 | 279.00 | 265.72 | 3,680 |
| 2025-02-07 | 274.60 | 284.00 | 274.40 | 280.00 | 266.68 | 72,300 |
| 2025-02-06 | 270.00 | 275.00 | 270.00 | 274.60 | 261.53 | 14,800 |
| 2025-02-05 | 272.20 | 274.00 | 272.20 | 274.00 | 260.96 | 5,300 |
| 2025-02-04 | 272.40 | 272.60 | 270.60 | 272.40 | 259.44 | 3,430 |
| 2025-02-03 | 271.40 | 274.00 | 265.00 | 272.40 | 259.44 | 13,070 |
| 2025-01-31 | 273.00 | 273.00 | 271.40 | 272.40 | 259.44 | 1,300 |
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.