Share Prices of Ginebra San Miguel Inc.
Stock Code: GSMI
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| March 31, 2026 | 280.00 | 280.00 | 274.00 | 275.60 | 275.82 | 5,880.00 | 1,621,838.00 |
| March 30, 2026 | 278.00 | 280.00 | 273.80 | 273.80 | 275.54 | 13,960.00 | 3,846,546.00 |
| March 27, 2026 | 277.00 | 281.00 | 276.80 | 281.00 | 277.64 | 1,720.00 | 477,536.00 |
| March 26, 2026 | 277.80 | 281.80 | 277.00 | 277.80 | 277.88 | 7,160.00 | 1,989,618.00 |
| March 25, 2026 | 278.00 | 285.00 | 277.80 | 277.80 | 277.90 | 20,650.00 | 5,738,602.00 |
| March 24, 2026 | 278.80 | 279.20 | 277.80 | 277.80 | 278.10 | 8,000.00 | 2,224,778.00 |
| March 23, 2026 | 280.60 | 280.60 | 275.00 | 278.80 | 277.81 | 9,810.00 | 2,725,356.00 |
| March 19, 2026 | 283.00 | 287.00 | 278.00 | 281.40 | 281.92 | 4,610.00 | 1,299,648.00 |
| March 18, 2026 | 285.00 | 287.00 | 282.80 | 283.00 | 283.45 | 30,330.00 | 8,596,926.00 |
| March 17, 2026 | 284.80 | 286.00 | 283.00 | 283.00 | 283.75 | 63,170.00 | 17,924,488.00 |
| March 16, 2026 | 283.60 | 284.80 | 283.60 | 284.80 | 284.01 | 40,780.00 | 11,581,744.00 |
| March 13, 2026 | 283.00 | 284.00 | 283.00 | 283.60 | 283.55 | 64,760.00 | 18,362,740.00 |
| March 12, 2026 | 283.80 | 283.80 | 282.20 | 283.00 | 282.94 | 10,970.00 | 3,103,840.00 |
| March 11, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 283.78 | 76,600.00 | 21,737,790.00 |
| March 10, 2026 | 282.20 | 285.00 | 280.00 | 285.00 | 284.21 | 25,770.00 | 7,324,008.00 |
| March 9, 2026 | 280.00 | 285.00 | 278.00 | 284.80 | 282.09 | 20,680.00 | 5,833,634.00 |
| March 6, 2026 | 288.00 | 290.00 | 285.00 | 287.40 | 286.00 | 10,400.00 | 2,974,410.00 |
| March 5, 2026 | 286.80 | 291.00 | 286.80 | 288.00 | 288.20 | 6,740.00 | 1,942,466.00 |
| March 4, 2026 | 289.00 | 291.80 | 283.40 | 287.00 | 288.45 | 9,390.00 | 2,708,520.00 |
| March 3, 2026 | 292.00 | 292.00 | 288.40 | 288.80 | 289.41 | 2,160.00 | 625,128.00 |
| March 2, 2026 | 291.40 | 291.40 | 287.80 | 291.00 | 289.07 | 2,540.00 | 734,244.00 |
| February 27, 2026 | 290.00 | 294.00 | 290.00 | 293.60 | 293.18 | 590.00 | 172,976.00 |
| February 26, 2026 | 293.80 | 294.00 | 290.00 | 290.00 | 291.51 | 15,700.00 | 4,576,764.00 |
| February 25, 2026 | 294.00 | 294.00 | 292.00 | 294.00 | 293.06 | 2,570.00 | 753,158.00 |
| February 24, 2026 | 291.00 | 293.60 | 288.00 | 293.60 | 292.04 | 4,630.00 | 1,352,128.00 |
| February 23, 2026 | 290.00 | 292.00 | 289.00 | 292.00 | 289.98 | 19,480.00 | 5,648,840.00 |
| February 20, 2026 | 288.80 | 290.20 | 287.40 | 290.00 | 287.91 | 46,100.00 | 13,272,430.00 |
| February 19, 2026 | 287.00 | 288.80 | 287.00 | 288.80 | 288.05 | 6,410.00 | 1,846,398.00 |
| February 18, 2026 | 288.00 | 289.80 | 286.20 | 287.40 | 287.06 | 35,040.00 | 10,058,492.00 |
| February 16, 2026 | 287.00 | 290.00 | 285.00 | 289.80 | 287.11 | 6,820.00 | 1,958,124.00 |
| February 13, 2026 | 291.00 | 291.60 | 287.00 | 287.00 | 290.19 | 9,830.00 | 2,852,546.00 |
| February 12, 2026 | 290.20 | 290.20 | 287.60 | 288.00 | 289.66 | 8,320.00 | 2,409,930.00 |
| February 11, 2026 | 290.20 | 290.80 | 289.00 | 290.20 | 290.02 | 6,120.00 | 1,774,906.00 |
| February 10, 2026 | 291.00 | 291.00 | 287.20 | 290.20 | 289.34 | 12,570.00 | 3,637,036.00 |
| February 9, 2026 | 291.00 | 291.00 | 289.00 | 291.00 | 290.22 | 2,380.00 | 690,724.00 |
| February 6, 2026 | 292.00 | 292.00 | 289.20 | 291.00 | 291.20 | 1,460.00 | 425,152.00 |
| February 5, 2026 | 290.00 | 293.00 | 288.80 | 292.00 | 291.07 | 5,660.00 | 1,647,436.00 |
| February 4, 2026 | 291.00 | 293.00 | 288.80 | 290.00 | 290.92 | 6,100.00 | 1,774,636.00 |
| February 3, 2026 | 292.00 | 294.00 | 288.00 | 290.40 | 292.00 | 23,350.00 | 6,818,106.00 |
| February 2, 2026 | 291.00 | 293.80 | 291.00 | 291.20 | 291.46 | 6,720.00 | 1,958,644.00 |
| January 30, 2026 | 291.80 | 292.80 | 290.80 | 291.00 | 291.29 | 5,180.00 | 1,508,890.00 |
| January 28, 2026 | 290.00 | 293.40 | 288.00 | 289.00 | 288.85 | 5,230.00 | 1,510,664.00 |
| January 27, 2026 | 288.00 | 294.00 | 286.00 | 288.00 | 288.48 | 4,300.00 | 1,240,456.00 |
| January 26, 2026 | 292.20 | 294.00 | 278.00 | 288.00 | 284.45 | 30,040.00 | 8,544,984.00 |
| January 23, 2026 | 293.80 | 293.80 | 292.20 | 292.20 | 292.70 | 4,940.00 | 1,445,962.00 |
| January 22, 2026 | 292.40 | 298.00 | 292.40 | 293.80 | 293.61 | 1,470.00 | 431,610.00 |
| January 21, 2026 | 294.00 | 298.00 | 292.40 | 294.60 | 293.25 | 3,860.00 | 1,131,942.00 |
| January 20, 2026 | 295.60 | 295.60 | 293.00 | 294.00 | 293.95 | 11,100.00 | 3,262,882.00 |
| January 19, 2026 | 299.00 | 299.00 | 294.20 | 295.60 | 295.84 | 1,640.00 | 485,172.00 |
| January 16, 2026 | 298.00 | 299.00 | 294.20 | 298.00 | 297.91 | 19,570.00 | 5,830,184.00 |
| January 15, 2026 | 294.60 | 300.00 | 293.80 | 298.00 | 297.55 | 13,480.00 | 4,010,916.00 |
| January 14, 2026 | 295.00 | 298.80 | 294.60 | 295.00 | 295.73 | 60,090.00 | 17,770,170.00 |
| January 13, 2026 | 299.00 | 299.00 | 294.20 | 295.00 | 295.04 | 2,170.00 | 640,228.00 |
| January 12, 2026 | 295.80 | 296.00 | 293.80 | 295.00 | 294.80 | 12,700.00 | 3,744,018.00 |
| January 9, 2026 | 298.00 | 300.00 | 294.00 | 295.00 | 295.75 | 6,460.00 | 1,910,566.00 |
| January 8, 2026 | 300.00 | 302.00 | 296.80 | 296.80 | 298.67 | 5,450.00 | 1,627,762.00 |
| January 7, 2026 | 301.20 | 305.00 | 295.20 | 300.00 | 301.34 | 20,820.00 | 6,273,964.00 |
| January 6, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 300.61 | 6,620.00 | 1,990,038.00 |
| January 5, 2026 | 294.00 | 300.20 | 290.80 | 300.00 | 297.83 | 79,250.00 | 23,603,102.00 |
| January 2, 2026 | 295.00 | 300.00 | 294.80 | 299.80 | 297.14 | 9,580.00 | 2,846,628.00 |