Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 286.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:45 PM PST
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 286.00 | 288.00 | 285.40 | 286.00 | - | - | 3,120 |
| Jul 31, 2025 | 288.00 | 288.00 | 284.60 | 286.00 | - | -0.69% | 2,870 |
| Jul 30, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | - | - | 2,250 |
| Jul 29, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | - | - | 2,600 |
| Jul 28, 2025 | 286.00 | 289.00 | 286.00 | 288.00 | - | 0.70% | 7,430 |
| Jul 25, 2025 | 285.20 | 286.00 | 285.00 | 286.00 | - | 0.28% | 1,170 |
| Jul 24, 2025 | 286.00 | 286.00 | 285.20 | 285.20 | - | -0.28% | 43,380 |
| Jul 23, 2025 | 286.80 | 286.80 | 285.40 | 286.00 | - | -0.28% | 9,050 |
| Jul 22, 2025 | 281.20 | 287.80 | 280.00 | 286.80 | - | 2.43% | 3,810 |
| Jul 21, 2025 | 289.00 | 289.00 | 280.00 | 280.00 | - | -3.11% | 57,200 |
| Jul 18, 2025 | 289.80 | 289.80 | 286.00 | 289.00 | - | -0.28% | 5,940 |
| Jul 17, 2025 | 288.00 | 289.80 | 287.20 | 289.80 | - | 0.76% | 4,750 |
| Jul 16, 2025 | 286.00 | 290.00 | 286.00 | 287.60 | - | 0.56% | 2,740 |
| Jul 15, 2025 | 289.80 | 290.00 | 286.00 | 286.00 | - | -0.69% | 1,810 |
| Jul 14, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | - | -0.69% | 3,240 |
| Jul 11, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | - | - | 2,090 |
| Jul 10, 2025 | 291.00 | 292.40 | 286.80 | 290.00 | - | 0.21% | 5,260 |
| Jul 9, 2025 | 290.80 | 291.00 | 288.00 | 289.40 | - | -0.55% | 2,820 |
| Jul 8, 2025 | 290.00 | 291.00 | 285.00 | 291.00 | - | 0.34% | 1,460 |
| Jul 7, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | - | - | 1,380 |
| Jul 4, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | - | - | 8,360 |
| Jul 3, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | - | - | 9,600 |
| Jul 2, 2025 | 281.20 | 290.00 | 281.20 | 290.00 | - | 3.57% | 7,060 |
| Jul 1, 2025 | 289.00 | 290.00 | 280.00 | 280.00 | - | -3.45% | 26,340 |
| Jun 30, 2025 | 290.00 | 290.00 | 287.00 | 290.00 | - | 1.75% | 7,030 |
| Jun 27, 2025 | 290.00 | 290.00 | 285.00 | 285.00 | - | -1.72% | 17,210 |
| Jun 26, 2025 | 294.80 | 294.80 | 288.60 | 290.00 | - | - | 36,650 |
| Jun 25, 2025 | 290.00 | 293.80 | 290.00 | 290.00 | - | -1.36% | 8,200 |
| Jun 24, 2025 | 294.80 | 294.80 | 285.00 | 294.00 | - | -0.34% | 2,610 |
| Jun 23, 2025 | 285.80 | 295.00 | 285.80 | 295.00 | - | 3.22% | 9,380 |
| Jun 20, 2025 | 294.60 | 295.00 | 285.80 | 285.80 | - | -2.99% | 29,120 |
| Jun 19, 2025 | 295.00 | 295.00 | 294.00 | 294.60 | - | -0.14% | 13,170 |
| Jun 18, 2025 | 294.00 | 295.00 | 294.00 | 295.00 | - | 0.20% | 9,010 |
| Jun 17, 2025 | 292.00 | 294.60 | 292.00 | 294.40 | - | 0.82% | 8,470 |
| Jun 16, 2025 | 293.00 | 293.00 | 287.80 | 292.00 | - | -0.21% | 4,160 |
| Jun 13, 2025 | 294.80 | 294.80 | 290.40 | 292.60 | - | -0.81% | 4,160 |
| Jun 11, 2025 | 294.80 | 295.00 | 294.60 | 295.00 | - | 0.14% | 6,680 |
| Jun 10, 2025 | 294.80 | 294.80 | 294.40 | 294.60 | - | -0.07% | 1,770 |
| Jun 9, 2025 | 294.80 | 295.00 | 294.60 | 294.80 | - | - | 28,560 |
| Jun 5, 2025 | 294.80 | 294.80 | 292.00 | 294.80 | - | - | 580 |
| Jun 4, 2025 | 289.20 | 294.80 | 287.00 | 294.80 | - | 2.01% | 10,780 |
| Jun 3, 2025 | 289.00 | 289.00 | 288.00 | 289.00 | - | - | 16,630 |
| Jun 2, 2025 | 295.00 | 295.00 | 288.40 | 289.00 | - | -1.70% | 14,970 |
| May 30, 2025 | 295.00 | 295.00 | 290.00 | 294.00 | - | 0.14% | 1,040 |
| May 29, 2025 | 295.00 | 295.00 | 290.00 | 293.60 | - | -0.47% | 7,070 |
| May 28, 2025 | 294.20 | 295.00 | 294.20 | 295.00 | - | - | 7,380 |
| May 27, 2025 | 294.20 | 295.00 | 294.20 | 295.00 | - | - | 13,480 |
| May 26, 2025 | 295.00 | 295.00 | 294.00 | 295.00 | - | - | 7,520 |
| May 23, 2025 | 293.00 | 295.00 | 291.40 | 295.00 | - | 0.68% | 9,060 |
| May 22, 2025 | 295.00 | 295.00 | 292.80 | 293.00 | - | 1.03% | 5,810 |