• Home
  • About Us
  • Companies Handled
  • Services Offered
  • Downloadable Forms
  • Links
    Bureau of Internal Revenue Securities and Exchange Commission
    Philippine Stock Exchange San Miguel Corporation
    San Miguel Brewery Inc. Petron Corporation
    Ginebra San Miguel Inc. San Miguel Food and Beverage, Inc.
    Valley Golf Country Club Top Frontier Investment Holdings, Inc.
    Bank of Commerce San Miguel Properties, Inc.
  • Faqs
  • Contact Us


Year:   Month:

Share Prices of Ginebra San Miguel Inc.

Stock Code: GSMI

Date Open High Low Close Average Volume Value
May 12, 2023 146.60 146.60 143.00 143.90 144.27 5,490.00 792,023.00
May 11, 2023 147.50 147.50 146.90 146.90 147.00 3,770.00 554,189.00
May 10, 2023 145.30 147.80 145.10 147.00 146.87 15,650.00 2,298,585.00
May 9, 2023 145.00 145.10 143.10 145.00 145.00 13,040.00 1,890,807.00
May 8, 2023 146.00 149.60 143.90 145.00 145.67 3,800.00 553,552.00
May 5, 2023 146.00 146.00 146.00 146.00 146.00 26,920.00 3,930,320.00
May 4, 2023 146.80 146.80 146.40 146.40 146.52 90,940.00 13,324,892.00
May 3, 2023 147.50 147.90 146.80 146.80 147.00 67,560.00 9,931,312.00
May 2, 2023 148.30 149.90 148.00 148.00 148.07 106,700.00 15,799,100.00
April 28, 2023 148.60 149.00 147.50 148.30 148.30 101,840.00 15,103,279.00
April 27, 2023 148.00 149.00 148.00 149.00 148.70 12,660.00 1,882,521.00
April 26, 2023 153.90 153.90 140.50 148.80 148.95 9,070.00 1,350,991.00
April 25, 2023 150.60 150.60 149.00 149.90 149.93 218,870.00 32,814,229.00
April 24, 2023 150.10 159.90 150.10 151.00 151.56 134,850.00 20,438,095.00
April 20, 2023 152.30 152.30 150.50 151.00 151.24 283,050.00 42,808,522.00
April 19, 2023 154.20 154.20 152.50 153.00 153.03 284,460.00 43,530,088.00
April 18, 2023 154.50 154.60 153.30 154.20 154.23 317,210.00 48,923,795.00
April 17, 2023 155.40 155.50 154.80 154.80 155.01 34,600.00 5,363,204.00
April 14, 2023 160.50 160.50 155.00 155.60 155.65 391,930.00 61,005,787.00
April 13, 2023 157.00 161.90 156.60 160.60 159.04 680.00 108,145.00
April 12, 2023 162.70 162.70 158.00 158.00 159.73 10,180.00 1,626,064.00
April 11, 2023 162.80 162.80 162.70 162.70 162.76 440.00 71,615.00
April 5, 2023 163.00 163.00 162.70 162.70 162.82 620.00 100,951.00
April 4, 2023 163.00 163.00 159.00 160.70 160.61 13,360.00 2,145,735.00
April 3, 2023 158.00 163.80 158.00 161.70 161.23 8,090.00 1,304,383.00
March 31, 2023 160.00 160.00 156.50 159.00 156.76 81,490.00 12,774,101.00
March 30, 2023 156.50 160.00 156.40 160.00 156.52 42,060.00 6,583,314.00
March 29, 2023 156.50 160.00 156.50 156.50 156.61 53,830.00 8,430,073.00
March 28, 2023 163.00 163.00 156.00 160.00 156.38 22,180.00 3,468,429.00
March 27, 2023 163.00 163.00 156.00 163.00 160.50 10,620.00 1,704,477.00
March 24, 2023 163.80 163.80 160.00 160.00 160.22 7,620.00 1,220,872.00
March 23, 2023 163.80 163.80 156.00 158.50 161.70 80,780.00 13,062,193.00
March 22, 2023 153.10 183.90 153.10 164.00 164.05 108,660.00 17,825,311.00
March 21, 2023 152.50 153.00 151.00 153.00 152.40 18,000.00 2,743,143.00
March 20, 2023 153.50 154.50 152.00 152.50 153.13 90,870.00 13,915,034.00
March 17, 2023 155.00 155.50 151.10 153.60 153.55 30,110.00 4,623,270.00
March 16, 2023 153.70 158.70 150.00 156.00 155.97 61,890.00 9,653,121.00
March 15, 2023 155.00 159.00 152.00 153.00 155.89 231,210.00 36,042,715.00
March 14, 2023 145.00 150.00 141.00 150.00 148.84 24,940.00 3,712,081.00
March 13, 2023 153.00 153.50 143.00 145.00 145.20 170,630.00 24,774,922.00
March 10, 2023 140.00 160.00 137.00 150.00 150.87 400,000.00 60,347,165.00
March 9, 2023 145.00 145.00 135.10 139.00 140.65 73,740.00 10,371,738.00
March 8, 2023 127.00 145.00 127.00 145.00 133.43 266,400.00 35,544,801.00
March 7, 2023 125.00 127.20 125.00 127.00 125.73 18,620.00 2,341,116.00
March 6, 2023 127.00 127.00 125.50 125.50 126.90 1,370.00 173,855.00
March 3, 2023 130.00 132.00 125.10 126.80 128.01 9,100.00 1,164,882.00
March 2, 2023 121.50 132.00 121.00 122.10 123.33 40,570.00 5,003,486.00
March 1, 2023 119.50 121.50 119.00 121.00 120.30 13,210.00 1,589,210.00
February 28, 2023 119.00 120.00 119.00 119.50 119.78 2,940.00 352,163.00
February 27, 2023 120.00 120.00 116.50 119.90 117.84 3,160.00 372,371.00
February 23, 2023 120.40 122.20 119.00 120.00 120.17 4,990.00 599,664.00
February 22, 2023 120.00 122.30 118.30 122.20 119.43 18,200.00 2,173,696.00
February 21, 2023 122.80 122.80 119.50 120.00 120.84 38,520.00 4,654,604.00
February 20, 2023 123.30 123.30 120.00 122.80 121.53 10,360.00 1,259,021.00
February 17, 2023 116.00 126.40 113.00 123.30 121.30 60,500.00 7,338,577.00
February 16, 2023 117.90 117.90 113.40 113.90 116.15 3,270.00 379,810.00
February 15, 2023 118.50 118.50 117.90 117.90 118.06 8,610.00 1,016,461.00
February 14, 2023 112.10 119.50 112.00 118.50 117.25 98,100.00 11,502,165.00
February 13, 2023 110.50 116.80 110.50 112.10 113.53 44,090.00 5,005,424.00
February 10, 2023 111.90 111.90 110.30 110.30 110.64 9,330.00 1,032,244.00
February 9, 2023 112.50 112.60 111.60 111.70 111.85 14,670.00 1,640,840.00
February 8, 2023 114.00 114.00 112.50 113.00 112.77 2,360.00 266,128.00
February 7, 2023 115.50 115.50 112.60 114.50 113.50 3,500.00 397,246.00
February 6, 2023 116.00 116.00 115.00 115.50 115.45 1,810.00 208,956.00
February 3, 2023 115.90 117.00 115.50 116.00 116.13 45,450.00 5,277,934.00
February 2, 2023 116.00 116.00 115.00 115.90 115.91 6,800.00 788,178.00
February 1, 2023 116.00 116.00 115.00 115.90 115.95 16,490.00 1,912,051.00
January 31, 2023 115.40 116.30 115.40 116.00 115.96 36,810.00 4,268,568.00
January 30, 2023 115.00 117.00 114.00 115.40 115.40 77,220.00 8,911,469.00
January 27, 2023 113.00 115.00 111.50 115.00 113.82 78,170.00 8,897,413.00
January 26, 2023 112.00 113.00 111.00 112.00 112.18 86,770.00 9,733,992.00
January 25, 2023 113.00 113.00 110.60 112.00 111.87 2,250.00 251,701.00
January 24, 2023 112.00 112.00 110.20 111.90 111.89 5,700.00 637,778.00
January 23, 2023 112.00 113.00 111.50 112.00 111.97 23,910.00 2,677,260.00
January 20, 2023 111.00 113.00 111.00 112.00 0.00 43,750.00 0.00
January 19, 2023 110.00 111.00 109.50 110.90 0.00 63,610.00 0.00
January 18, 2023 110.10 110.40 110.00 110.40 0.00 126,820.00 0.00
January 17, 2023 109.10 110.10 109.00 110.10 0.00 189,250.00 0.00
January 16, 2023 106.90 109.00 106.80 109.00 0.00 69,210.00 0.00
January 13, 2023 104.70 106.90 104.70 106.80 0.00 51,130.00 0.00
January 12, 2023 107.00 107.00 104.70 106.80 0.00 81,880.00 0.00
January 11, 2023 107.00 107.00 105.00 105.00 0.00 5,970.00 0.00
January 10, 2023 107.00 107.00 105.00 105.00 0.00 48,660.00 0.00
January 9, 2023 103.60 106.70 103.60 105.00 105.14 9,550.00 1,004,116.00
January 6, 2023 107.00 107.40 103.60 103.60 106.64 100,830.00 10,752,669.00
January 5, 2023 106.90 107.00 106.00 106.20 106.81 27,820.00 2,971,397.00
January 4, 2023 106.10 106.50 106.10 106.50 106.25 7,840.00 833,024.00
January 3, 2023 106.80 107.00 105.40 106.10 106.60 26,170.00 2,789,771.00

We have an updated Privacy Statement. Click here. I Agree