Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 280.00
0.00 (0.00%)
At close: Sep 19, 2025
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 25,480 |
| Sep 18, 2025 | 280.00 | 282.00 | 279.20 | 280.00 | 280.00 | - | 10,040 |
| Sep 17, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | - | 13,600 |
| Sep 16, 2025 | 279.60 | 281.00 | 275.00 | 280.00 | 280.00 | 0.29% | 19,580 |
| Sep 15, 2025 | 279.00 | 279.40 | 278.60 | 279.20 | 279.20 | - | 307,980 |
| Sep 12, 2025 | 279.80 | 279.80 | 279.00 | 279.20 | 279.20 | -0.21% | 11,130 |
| Sep 11, 2025 | 279.80 | 280.00 | 279.00 | 279.80 | 279.80 | - | 15,240 |
| Sep 10, 2025 | 282.00 | 282.00 | 279.60 | 279.80 | 279.80 | -0.78% | 25,560 |
| Sep 9, 2025 | 282.00 | 283.60 | 280.00 | 282.00 | 282.00 | - | 20,640 |
| Sep 8, 2025 | 283.60 | 284.00 | 280.00 | 282.00 | 282.00 | -0.56% | 11,110 |
| Sep 5, 2025 | 285.00 | 286.00 | 280.00 | 283.60 | 283.60 | -0.49% | 14,360 |
| Sep 4, 2025 | 286.80 | 286.80 | 282.00 | 285.00 | 285.00 | 0.35% | 2,480 |
| Sep 3, 2025 | 284.00 | 284.80 | 280.00 | 284.00 | 284.00 | -0.07% | 2,680 |
| Sep 2, 2025 | 284.00 | 284.20 | 280.00 | 284.20 | 284.20 | - | 15,550 |
| Sep 1, 2025 | 284.80 | 284.80 | 283.00 | 284.20 | 284.20 | -0.21% | 4,700 |
| Aug 29, 2025 | 286.00 | 286.00 | 283.00 | 284.80 | 284.80 | -0.35% | 14,740 |
| Aug 28, 2025 | 288.00 | 288.00 | 284.20 | 285.80 | 285.80 | -0.76% | 7,810 |
| Aug 27, 2025 | 290.00 | 290.00 | 287.80 | 288.00 | 288.00 | - | 18,790 |
| Aug 26, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | 288.00 | -1.03% | 14,990 |
| Aug 22, 2025 | 291.00 | 291.00 | 289.80 | 291.00 | 291.00 | - | 9,070 |
| Aug 20, 2025 | 291.00 | 291.00 | 280.20 | 291.00 | 291.00 | - | 21,860 |
| Aug 19, 2025 | 291.00 | 293.00 | 285.00 | 291.00 | 291.00 | 0.07% | 26,370 |
| Aug 18, 2025 | 296.00 | 296.00 | 290.80 | 290.80 | 286.80 | -0.07% | 10,780 |
| Aug 15, 2025 | 298.00 | 298.00 | 290.00 | 291.00 | 287.00 | -2.35% | 13,770 |
| Aug 14, 2025 | 298.80 | 298.80 | 291.00 | 298.00 | 293.90 | - | 11,740 |
| Aug 13, 2025 | 291.60 | 298.00 | 290.00 | 298.00 | 293.90 | 2.12% | 10,680 |
| Aug 12, 2025 | 290.00 | 291.80 | 290.00 | 291.80 | 287.79 | 0.27% | 2,890 |
| Aug 11, 2025 | 291.80 | 291.80 | 290.00 | 291.00 | 287.00 | -0.27% | 1,290 |
| Aug 8, 2025 | 291.00 | 291.80 | 290.00 | 291.80 | 287.79 | -0.07% | 1,890 |
| Aug 7, 2025 | 290.00 | 293.00 | 288.60 | 292.00 | 287.99 | 0.69% | 14,550 |
| Aug 6, 2025 | 287.00 | 293.00 | 287.00 | 290.00 | 286.01 | 0.69% | 10,940 |
| Aug 5, 2025 | 286.20 | 289.80 | 286.20 | 288.00 | 284.04 | 0.70% | 1,110 |
| Aug 4, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 282.07 | - | 11,050 |
| Aug 1, 2025 | 286.00 | 288.00 | 285.40 | 286.00 | 282.07 | - | 3,120 |
| Jul 31, 2025 | 288.00 | 288.00 | 284.60 | 286.00 | 282.07 | -0.69% | 2,870 |
| Jul 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 284.04 | - | 2,250 |
| Jul 29, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 284.04 | - | 2,600 |
| Jul 28, 2025 | 286.00 | 289.00 | 286.00 | 288.00 | 284.04 | 0.70% | 7,430 |
| Jul 25, 2025 | 285.20 | 286.00 | 285.00 | 286.00 | 282.07 | 0.28% | 1,170 |
| Jul 24, 2025 | 286.00 | 286.00 | 285.20 | 285.20 | 281.28 | -0.28% | 43,380 |
| Jul 23, 2025 | 286.80 | 286.80 | 285.40 | 286.00 | 282.07 | -0.28% | 9,050 |
| Jul 22, 2025 | 281.20 | 287.80 | 280.00 | 286.80 | 282.86 | 2.43% | 3,810 |
| Jul 21, 2025 | 289.00 | 289.00 | 280.00 | 280.00 | 276.15 | -3.11% | 57,200 |
| Jul 18, 2025 | 289.80 | 289.80 | 286.00 | 289.00 | 285.03 | -0.28% | 5,940 |
| Jul 17, 2025 | 288.00 | 289.80 | 287.20 | 289.80 | 285.82 | 0.76% | 4,750 |
| Jul 16, 2025 | 286.00 | 290.00 | 286.00 | 287.60 | 283.65 | 0.56% | 2,740 |
| Jul 15, 2025 | 289.80 | 290.00 | 286.00 | 286.00 | 282.07 | -0.69% | 1,810 |
| Jul 14, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 284.04 | -0.69% | 3,240 |
| Jul 11, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 286.01 | - | 2,090 |
| Jul 10, 2025 | 291.00 | 292.40 | 286.80 | 290.00 | 286.01 | 0.21% | 5,260 |