Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 273.60 | 274.00 | 271.00 | 272.00 | 259.06 | 2,580 |
| 2025-01-28 | 273.80 | 273.80 | 271.00 | 273.60 | 260.58 | 1,940 |
| 2025-01-27 | 274.00 | 274.00 | 270.20 | 274.00 | 260.96 | 840 |
| 2025-01-24 | 274.80 | 274.80 | 271.00 | 274.00 | 260.96 | 15,370 |
| 2025-01-23 | 275.00 | 275.00 | 274.00 | 275.00 | 261.91 | 4,100 |
| 2025-01-22 | 274.40 | 275.00 | 272.00 | 275.00 | 261.91 | 13,400 |
| 2025-01-21 | 275.00 | 275.00 | 274.00 | 274.00 | 260.96 | 6,360 |
| 2025-01-20 | 275.00 | 275.00 | 272.00 | 275.00 | 261.91 | 5,080 |
| 2025-01-17 | 275.00 | 275.00 | 272.00 | 275.00 | 261.91 | 6,250 |
| 2025-01-16 | 272.00 | 275.00 | 271.00 | 275.00 | 261.91 | 6,430 |
| 2025-01-15 | 271.00 | 273.00 | 270.60 | 273.00 | 260.01 | 1,810 |
| 2025-01-14 | 274.60 | 274.60 | 272.00 | 274.60 | 261.53 | 6,800 |
| 2025-01-13 | 274.00 | 277.60 | 273.00 | 275.00 | 261.91 | 18,400 |
| 2025-01-10 | 277.60 | 277.60 | 273.00 | 273.00 | 260.01 | 5,280 |
| 2025-01-09 | 277.60 | 278.40 | 272.00 | 277.80 | 264.58 | 9,790 |
| 2025-01-08 | 272.00 | 278.80 | 272.00 | 277.60 | 264.39 | 17,260 |
| 2025-01-07 | 274.00 | 274.00 | 270.60 | 272.00 | 259.06 | 10,140 |
| 2025-01-06 | 274.20 | 274.80 | 270.80 | 271.80 | 258.87 | 12,690 |
| 2025-01-03 | 275.00 | 275.00 | 270.00 | 274.00 | 260.96 | 10,100 |
| 2025-01-02 | 273.20 | 275.00 | 270.00 | 275.00 | 261.91 | 29,590 |
| 2024-12-27 | 275.00 | 276.00 | 274.00 | 275.00 | 261.91 | 5,350 |
| 2024-12-26 | 274.60 | 275.00 | 270.00 | 275.00 | 261.91 | 2,810 |
| 2024-12-23 | 274.00 | 274.80 | 269.80 | 274.00 | 260.96 | 3,410 |
| 2024-12-20 | 270.00 | 274.00 | 270.00 | 274.00 | 260.96 | 680 |
| 2024-12-19 | 274.80 | 275.80 | 270.00 | 274.60 | 261.53 | 1,470 |
| 2024-12-18 | 275.00 | 276.00 | 270.00 | 274.80 | 261.72 | 5,960 |
| 2024-12-17 | 275.80 | 276.00 | 275.00 | 275.00 | 261.91 | 4,720 |
| 2024-12-16 | 275.40 | 275.80 | 275.40 | 275.80 | 262.68 | 1,060 |
| 2024-12-13 | 276.00 | 276.00 | 275.00 | 275.40 | 262.30 | 9,310 |
| 2024-12-12 | 275.00 | 276.00 | 275.00 | 275.00 | 261.91 | 83,500 |
| 2024-12-11 | 275.40 | 276.00 | 275.00 | 275.00 | 261.91 | 44,030 |
| 2024-12-10 | 276.00 | 276.00 | 274.00 | 275.00 | 261.91 | 68,600 |
| 2024-12-09 | 278.60 | 278.80 | 275.00 | 276.00 | 262.87 | 90,470 |
| 2024-12-06 | 275.20 | 275.60 | 273.00 | 275.00 | 261.91 | 41,230 |
| 2024-12-05 | 280.00 | 280.00 | 274.80 | 275.20 | 262.10 | 89,370 |
| 2024-12-04 | 275.00 | 280.00 | 274.80 | 278.80 | 265.53 | 358,350 |
| 2024-12-03 | 270.00 | 279.80 | 270.00 | 275.00 | 261.91 | 43,490 |
| 2024-12-02 | 255.00 | 273.00 | 255.00 | 271.40 | 258.49 | 52,160 |
| 2024-11-29 | 255.00 | 260.00 | 253.00 | 255.00 | 242.87 | 114,520 |
| 2024-11-28 | 255.00 | 255.00 | 252.00 | 255.00 | 242.87 | 7,200 |
| 2024-11-27 | 253.80 | 256.00 | 252.00 | 255.00 | 242.87 | 7,180 |
| 2024-11-26 | 253.00 | 254.00 | 252.00 | 254.00 | 241.91 | 4,560 |
| 2024-11-25 | 253.00 | 253.00 | 252.00 | 252.00 | 240.01 | 1,040 |
| 2024-11-22 | 254.00 | 254.00 | 251.00 | 253.00 | 240.96 | 6,810 |
| 2024-11-21 | 253.60 | 254.00 | 251.00 | 254.00 | 241.91 | 4,280 |
| 2024-11-20 | 251.00 | 254.00 | 251.00 | 252.00 | 240.01 | 8,530 |
| 2024-11-19 | 256.00 | 256.00 | 251.00 | 251.00 | 237.63 | 21,250 |
| 2024-11-18 | 256.00 | 256.00 | 254.80 | 256.00 | 242.36 | 13,860 |
| 2024-11-15 | 254.00 | 255.00 | 254.00 | 254.80 | 241.23 | 6,410 |
| 2024-11-14 | 255.80 | 255.80 | 253.00 | 254.00 | 240.47 | 5,200 |
| 2024-11-13 | 255.00 | 256.00 | 253.00 | 255.80 | 242.17 | 35,320 |
| 2024-11-12 | 254.00 | 255.80 | 252.80 | 253.00 | 239.52 | 11,560 |
| 2024-11-11 | 256.00 | 256.00 | 250.00 | 254.00 | 240.47 | 8,640 |
| 2024-11-08 | 256.00 | 256.00 | 255.00 | 256.00 | 242.36 | 3,830 |
| 2024-11-07 | 256.00 | 256.00 | 255.60 | 255.80 | 242.17 | 3,120 |
| 2024-11-06 | 250.00 | 256.00 | 249.20 | 256.00 | 242.36 | 44,080 |
| 2024-11-05 | 250.00 | 250.00 | 249.00 | 250.00 | 236.68 | 6,430 |
| 2024-11-04 | 249.80 | 250.00 | 249.00 | 249.00 | 235.73 | 3,860 |
| 2024-10-31 | 249.80 | 250.00 | 249.00 | 249.80 | 236.49 | 6,350 |
| 2024-10-30 | 249.60 | 249.80 | 249.00 | 249.80 | 236.49 | 4,460 |
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.