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 |
| 2026-09-17 | 209.60 | 218.20 | 209.40 | 214.40 | 214.40 | 138,480 |
| 2026-09-16 | 200.00 | 211.20 | 200.00 | 209.60 | 209.60 | 121,400 |
| 2026-09-15 | 220.00 | 220.20 | 199.00 | 199.50 | 199.50 | 434,290 |
| 2026-09-14 | 219.00 | 222.60 | 217.00 | 218.00 | 218.00 | 109,330 |
| 2026-09-11 | 230.00 | 231.80 | 218.60 | 219.00 | 219.00 | 88,280 |
| 2026-09-10 | 232.00 | 233.00 | 228.00 | 228.00 | 228.00 | 152,340 |
| 2026-09-09 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 115,120 |
| 2026-09-08 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 128,820 |
| 2026-09-07 | 232.00 | 232.40 | 230.40 | 231.00 | 231.00 | 139,980 |
| 2026-09-04 | 232.60 | 232.60 | 230.00 | 232.40 | 232.40 | 137,430 |
| 2026-09-03 | 220.00 | 232.60 | 220.00 | 230.00 | 230.00 | 12,560 |
| 2026-09-02 | 218.00 | 222.00 | 217.60 | 220.00 | 220.00 | 183,410 |
| 2026-09-01 | 219.00 | 224.00 | 217.80 | 218.00 | 218.00 | 34,240 |
| 2026-08-28 | 218.00 | 220.00 | 217.80 | 218.00 | 218.00 | 131,490 |
| 2026-08-27 | 226.00 | 226.00 | 215.60 | 218.00 | 218.00 | 157,570 |
| 2026-08-26 | 227.00 | 227.00 | 225.80 | 226.40 | 226.40 | 66,190 |
| 2026-08-25 | 230.00 | 230.00 | 224.00 | 227.00 | 227.00 | 12,770 |
| 2026-08-24 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | 148,860 |
| 2026-08-20 | 230.00 | 233.80 | 230.00 | 233.00 | 233.00 | 175,090 |
| 2026-08-19 | 230.00 | 234.40 | 229.00 | 230.00 | 230.00 | 36,810 |
| 2026-08-18 | 237.40 | 241.00 | 229.80 | 230.00 | 230.00 | 125,040 |
| 2026-08-17 | 236.40 | 243.60 | 236.00 | 237.40 | 235.40 | 70,970 |
| 2026-08-14 | 244.00 | 245.00 | 236.00 | 236.40 | 234.41 | 141,130 |
| 2026-08-13 | 245.80 | 245.80 | 244.00 | 245.00 | 242.94 | 59,820 |
| 2026-08-12 | 250.00 | 250.00 | 242.00 | 245.80 | 243.73 | 54,940 |
| 2026-08-11 | 250.20 | 250.20 | 249.00 | 250.00 | 247.89 | 17,970 |
| 2026-08-10 | 250.80 | 251.00 | 248.00 | 250.20 | 248.09 | 30,030 |
| 2026-08-07 | 251.80 | 251.80 | 246.60 | 250.80 | 248.69 | 7,490 |
| 2026-08-06 | 252.00 | 252.00 | 245.00 | 251.80 | 249.68 | 66,830 |
| 2026-08-05 | 259.00 | 259.00 | 237.00 | 252.00 | 249.88 | 68,160 |
| 2026-08-04 | 260.00 | 262.00 | 259.40 | 260.00 | 257.81 | 18,940 |
| 2026-08-03 | 266.40 | 266.40 | 261.00 | 262.00 | 259.79 | 3,270 |
| 2026-07-31 | 267.20 | 267.40 | 262.80 | 266.40 | 264.16 | 3,160 |
| 2026-07-30 | 267.40 | 267.40 | 262.00 | 263.20 | 260.98 | 2,870 |
| 2026-07-29 | 266.20 | 267.00 | 262.20 | 266.60 | 264.35 | 5,300 |
| 2026-07-28 | 260.80 | 266.40 | 260.00 | 262.00 | 259.79 | 3,280 |
| 2026-07-27 | 265.20 | 265.80 | 260.00 | 260.80 | 258.60 | 4,810 |
| 2026-07-24 | 265.80 | 265.80 | 262.80 | 265.20 | 262.97 | 2,620 |
| 2026-07-23 | 265.00 | 265.40 | 264.00 | 265.40 | 263.16 | 760 |
Page 1 of 3 · 125 trading daysOlder →
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.