Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 250.00 | 251.00 | 248.00 | 249.60 | 236.30 | 5,690 |
| 2024-10-28 | 250.00 | 252.00 | 246.00 | 250.00 | 236.68 | 9,720 |
| 2024-10-25 | 250.00 | 250.80 | 249.80 | 250.00 | 236.68 | 14,760 |
| 2024-10-24 | 256.40 | 256.40 | 249.00 | 250.00 | 236.68 | 12,540 |
| 2024-10-23 | 256.00 | 256.80 | 255.80 | 256.40 | 242.74 | 7,580 |
| 2024-10-22 | 255.00 | 256.60 | 255.00 | 256.00 | 242.36 | 3,210 |
| 2024-10-21 | 258.00 | 258.00 | 256.00 | 256.00 | 242.36 | 7,370 |
| 2024-10-18 | 257.40 | 258.00 | 256.00 | 256.40 | 242.74 | 2,960 |
| 2024-10-17 | 258.00 | 259.60 | 256.60 | 257.40 | 243.69 | 9,080 |
| 2024-10-16 | 261.00 | 261.00 | 255.00 | 258.00 | 244.25 | 19,870 |
| 2024-10-15 | 261.60 | 261.60 | 260.00 | 261.00 | 247.09 | 6,310 |
| 2024-10-14 | 259.60 | 262.80 | 259.60 | 261.60 | 247.66 | 29,780 |
| 2024-10-11 | 260.00 | 260.00 | 259.00 | 259.60 | 245.77 | 5,690 |
| 2024-10-10 | 264.40 | 265.00 | 260.00 | 260.00 | 246.15 | 15,740 |
| 2024-10-09 | 265.40 | 265.40 | 263.00 | 264.00 | 249.94 | 3,980 |
| 2024-10-08 | 263.00 | 265.00 | 263.00 | 263.00 | 248.99 | 8,040 |
| 2024-10-07 | 266.20 | 266.60 | 260.00 | 263.00 | 248.99 | 21,690 |
| 2024-10-04 | 265.80 | 268.00 | 265.80 | 266.40 | 252.21 | 26,800 |
| 2024-10-03 | 266.00 | 266.80 | 265.60 | 265.80 | 251.64 | 41,920 |
| 2024-10-02 | 265.40 | 268.00 | 265.40 | 266.00 | 251.83 | 101,420 |
| 2024-10-01 | 265.00 | 265.40 | 265.00 | 265.40 | 251.26 | 44,010 |
| 2024-09-30 | 264.00 | 265.00 | 263.60 | 264.80 | 250.69 | 74,130 |
| 2024-09-27 | 260.00 | 265.40 | 259.00 | 264.00 | 249.94 | 85,360 |
| 2024-09-26 | 265.00 | 265.00 | 260.00 | 261.00 | 247.09 | 42,400 |
| 2024-09-25 | 260.00 | 260.20 | 259.00 | 260.00 | 246.15 | 84,120 |
| 2024-09-24 | 257.00 | 259.00 | 257.00 | 259.00 | 245.20 | 23,820 |
| 2024-09-23 | 257.80 | 257.80 | 256.40 | 257.00 | 243.31 | 9,470 |
| 2024-09-20 | 254.00 | 258.00 | 254.00 | 257.80 | 244.07 | 5,780 |
| 2024-09-19 | 259.80 | 259.80 | 249.00 | 255.00 | 241.41 | 46,530 |
| 2024-09-18 | 260.20 | 260.20 | 259.80 | 259.80 | 245.96 | 27,860 |
| 2024-09-17 | 259.00 | 260.20 | 258.80 | 260.20 | 246.34 | 23,200 |
| 2024-09-16 | 260.20 | 260.20 | 258.80 | 259.00 | 245.20 | 9,250 |
| 2024-09-13 | 260.00 | 260.20 | 257.40 | 259.80 | 245.96 | 3,200 |
| 2024-09-12 | 260.20 | 260.20 | 259.40 | 260.00 | 246.15 | 7,610 |
| 2024-09-11 | 257.80 | 260.20 | 257.40 | 260.20 | 246.34 | 63,170 |
| 2024-09-10 | 257.80 | 257.80 | 256.00 | 257.80 | 244.07 | 11,930 |
| 2024-09-09 | 258.00 | 260.00 | 255.00 | 256.80 | 243.12 | 15,310 |
| 2024-09-06 | 258.00 | 260.00 | 258.00 | 258.60 | 244.82 | 1,780 |
| 2024-09-05 | 257.20 | 259.00 | 257.00 | 258.00 | 244.25 | 4,850 |
| 2024-09-04 | 260.00 | 260.00 | 257.20 | 258.60 | 244.82 | 23,930 |
| 2024-09-03 | 260.20 | 264.80 | 258.40 | 260.00 | 246.15 | 59,640 |
| 2024-09-02 | 257.60 | 260.20 | 255.00 | 256.80 | 243.12 | 114,680 |
| 2024-08-30 | 253.60 | 257.60 | 252.60 | 257.60 | 243.88 | 26,830 |
| 2024-08-29 | 253.80 | 253.80 | 252.40 | 253.80 | 240.28 | 73,950 |
| 2024-08-28 | 252.60 | 253.80 | 252.00 | 253.80 | 240.28 | 109,860 |
| 2024-08-27 | 247.60 | 251.20 | 247.60 | 251.20 | 237.82 | 30,980 |
| 2024-08-22 | 244.00 | 247.60 | 244.00 | 247.00 | 233.84 | 75,530 |
| 2024-08-21 | 245.00 | 245.00 | 240.40 | 244.00 | 231.00 | 110,580 |
| 2024-08-20 | 240.00 | 245.20 | 240.00 | 245.00 | 230.53 | 118,510 |
| 2024-08-19 | 238.00 | 240.40 | 237.60 | 240.00 | 225.82 | 7,330 |
| 2024-08-16 | 236.80 | 240.40 | 234.00 | 238.00 | 223.94 | 42,870 |
| 2024-08-15 | 235.00 | 236.80 | 235.00 | 236.80 | 222.81 | 7,840 |
| 2024-08-14 | 235.00 | 235.00 | 234.00 | 235.00 | 221.12 | 19,820 |
| 2024-08-13 | 231.20 | 234.40 | 230.00 | 234.40 | 220.55 | 25,190 |
| 2024-08-12 | 226.00 | 231.20 | 226.00 | 231.20 | 217.54 | 8,890 |
| 2024-08-09 | 230.00 | 230.00 | 224.60 | 225.00 | 211.71 | 17,240 |
| 2024-08-08 | 225.00 | 226.80 | 225.00 | 226.00 | 212.65 | 13,160 |
| 2024-08-07 | 229.60 | 229.60 | 224.40 | 225.00 | 211.71 | 25,160 |
| 2024-08-06 | 228.80 | 228.80 | 227.00 | 228.80 | 215.28 | 6,310 |
| 2024-08-05 | 229.80 | 229.80 | 225.40 | 228.80 | 215.28 | 5,710 |
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.