Ginebra San Miguel Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 219.00 | 222.60 | 218.00 | 222.00 | 222.00 | 10,710 |
| 2026-10-15 | 218.20 | 220.00 | 216.00 | 219.00 | 219.00 | 35,400 |
| 2026-10-14 | 218.40 | 219.00 | 216.60 | 218.20 | 218.20 | 26,690 |
| 2026-10-13 | 217.00 | 219.80 | 217.00 | 218.40 | 218.40 | 32,860 |
| 2026-10-12 | 216.00 | 219.20 | 216.00 | 219.00 | 219.00 | 12,140 |
| 2026-10-09 | 216.40 | 218.00 | 215.20 | 216.00 | 216.00 | 11,120 |
| 2026-10-08 | 216.80 | 216.80 | 211.40 | 216.00 | 216.00 | 18,910 |
| 2026-10-07 | 218.60 | 218.60 | 215.00 | 215.00 | 215.00 | 33,040 |
| 2026-10-06 | 220.00 | 221.00 | 216.00 | 218.60 | 218.60 | 24,420 |
| 2026-10-05 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 64,610 |
| 2026-10-02 | 215.00 | 222.80 | 214.80 | 217.00 | 217.00 | 35,330 |
| 2026-10-01 | 215.80 | 215.80 | 212.20 | 215.00 | 215.00 | 58,840 |
| 2026-09-30 | 213.80 | 215.80 | 212.20 | 215.80 | 215.80 | 79,000 |
| 2026-09-29 | 212.20 | 215.00 | 212.20 | 213.80 | 213.80 | 38,400 |
| 2026-09-28 | 215.60 | 215.80 | 211.20 | 212.20 | 212.20 | 66,740 |
| 2026-09-25 | 213.60 | 215.60 | 210.20 | 215.60 | 215.60 | 24,510 |
| 2026-09-24 | 213.40 | 216.00 | 212.00 | 213.40 | 213.40 | 27,370 |
| 2026-09-23 | 212.00 | 217.00 | 210.00 | 213.40 | 213.40 | 24,650 |
| 2026-09-22 | 207.00 | 215.00 | 207.00 | 214.40 | 214.40 | 15,460 |
| 2026-09-21 | 208.00 | 214.00 | 207.00 | 207.00 | 207.00 | 169,350 |
| 2026-09-18 | 217.00 | 217.00 | 200.40 | 208.00 | 208.00 | 154,350 |
Page 1 of 1 · 21 trading days
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.