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 |