Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 285.60
+1.40 (0.49%)
At close: Aug 29, 2025
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 286.00 | 286.00 | 283.00 | 285.60 | - | 0.49% | 7,590 |
| Aug 28, 2025 | 288.00 | 288.00 | 284.20 | 284.20 | - | -1.32% | 5,550 |
| Aug 27, 2025 | 290.00 | 290.00 | 287.80 | 288.00 | - | - | 18,790 |
| Aug 26, 2025 | 291.00 | 291.00 | 288.00 | 288.00 | - | -1.03% | 14,990 |
| Aug 22, 2025 | 291.00 | 291.00 | 289.80 | 291.00 | - | - | 9,070 |
| Aug 20, 2025 | 291.00 | 291.00 | 280.20 | 291.00 | - | - | 21,860 |
| Aug 19, 2025 | 291.00 | 293.00 | 285.00 | 291.00 | - | 0.59% | 26,370 |
| Aug 18, 2025 | 294.47 | 294.47 | 289.30 | 289.30 | - | -0.07% | 10,780 |
| Aug 15, 2025 | 296.46 | 296.46 | 288.50 | 289.50 | - | -2.35% | 13,770 |
| Aug 14, 2025 | 297.26 | 297.26 | 289.50 | 296.46 | - | - | 11,740 |
| Aug 13, 2025 | 290.10 | 296.46 | 288.50 | 296.46 | - | 1.60% | 10,680 |
| Aug 12, 2025 | 290.00 | 291.80 | 290.00 | 291.80 | - | 0.27% | 2,890 |
| Aug 11, 2025 | 291.80 | 291.80 | 290.00 | 291.00 | - | -0.27% | 1,290 |
| Aug 8, 2025 | 291.00 | 291.80 | 290.00 | 291.80 | - | -0.07% | 1,890 |
| Aug 7, 2025 | 290.00 | 293.00 | 288.60 | 292.00 | - | 0.69% | 14,550 |
| Aug 6, 2025 | 287.00 | 293.00 | 287.00 | 290.00 | - | 0.69% | 10,940 |
| Aug 5, 2025 | 286.20 | 289.80 | 286.20 | 288.00 | - | 0.70% | 1,110 |
| Aug 4, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | - | - | 11,050 |
| 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 |