Ginebra San Miguel Inc. | SMC Stock Transfer Service Corporation

Share Prices of Ginebra San Miguel Inc.

Stock Code: GSMI

Date	Open	High	Low	Close	Average	Volume	Value
May 6, 2021	58.30	62.00	58.30	61.55	60.81	494,040.00	30,040,161.00
May 5, 2021	58.00	58.25	57.40	58.20	58.07	49,890.00	2,897,032.50
May 4, 2021	57.20	58.00	57.00	57.95	57.74	55,990.00	3,232,956.00
May 3, 2021	58.30	58.30	57.00	57.20	57.80	213,830.00	12,360,367.00
April 30, 2021	58.10	59.00	58.00	58.25	58.28	95,410.00	5,560,940.50
April 29, 2021	58.50	59.00	58.00	58.00	58.51	72,720.00	4,254,935.00
April 28, 2021	58.00	58.55	57.55	58.45	58.32	51,800.00	3,021,078.00
April 27, 2021	58.75	58.75	56.55	58.00	57.34	12,970.00	743,691.00
April 26, 2021	58.00	60.00	58.00	58.75	58.87	667,650.00	39,305,017.50
April 23, 2021	57.00	58.50	56.50	58.00	57.90	204,510.00	11,840,130.50
April 22, 2021	57.00	57.50	56.50	57.00	57.01	243,580.00	13,886,028.00
April 21, 2021	56.30	57.00	55.60	57.00	56.04	450,010.00	25,219,928.00
April 20, 2021	55.50	56.50	55.50	55.60	55.94	51,610.00	2,887,227.50
April 19, 2021	54.50	56.05	54.20	55.50	55.24	540,750.00	29,873,575.00
April 16, 2021	54.00	55.00	54.00	54.50	54.15	180,130.00	9,754,897.50
April 15, 2021	52.85	54.00	52.70	54.00	53.25	244,180.00	13,003,060.00
April 14, 2021	52.90	53.20	52.75	52.85	52.99	61,830.00	3,276,366.50
April 13, 2021	53.00	53.40	51.95	52.90	52.99	58,300.00	3,089,192.50
April 12, 2021	51.95	53.05	51.95	53.00	52.86	211,350.00	11,171,761.00
April 8, 2021	51.50	51.95	51.50	51.80	51.81	75,190.00	3,895,637.00
April 7, 2021	51.05	51.90	51.05	51.50	51.44	104,410.00	5,370,957.50
April 6, 2021	51.40	51.40	50.55	51.40	51.13	101,680.00	5,198,580.50
April 5, 2021	50.95	51.15	50.85	51.00	51.01	94,250.00	4,807,324.00
March 31, 2021	50.25	51.40	50.25	50.95	51.05	91,380.00	4,665,192.00
March 30, 2021	50.00	50.90	49.70	50.25	50.11	31,740.00	1,590,564.50
March 29, 2021	50.00	50.80	50.00	50.25	50.40	16,190.00	815,999.00
March 26, 2021	50.50	50.90	50.00	50.00	50.14	63,060.00	3,161,610.00
March 25, 2021	49.50	50.50	49.50	50.50	50.05	1,100.00	55,050.00
March 24, 2021	50.95	51.00	48.05	50.00	50.58	82,040.00	4,149,198.50
March 23, 2021	50.95	51.00	50.10	50.95	50.96	15,110.00	770,034.50
March 22, 2021	51.40	51.45	50.25	51.00	51.25	28,990.00	1,485,668.50
March 19, 2021	50.20	51.00	50.20	51.00	50.92	128,720.00	6,554,037.00
March 18, 2021	51.00	51.00	50.50	50.50	50.68	16,960.00	859,545.00
March 17, 2021	51.00	51.00	50.20	51.00	50.93	9,780.00	498,087.00
March 16, 2021	51.90	51.90	50.10	51.00	50.90	30,080.00	1,531,138.00
March 15, 2021	51.40	52.90	49.00	51.90	50.99	59,420.00	3,029,969.00
March 12, 2021	50.00	52.50	50.00	51.50	51.48	20,560.00	1,058,393.00
March 11, 2021	51.95	52.05	49.75	52.00	50.30	224,840.00	11,309,141.00
March 10, 2021	51.00	53.00	50.25	50.30	52.19	82,570.00	4,309,153.00
March 9, 2021	52.20	52.20	50.60	51.00	50.80	28,980.00	1,472,169.50
March 8, 2021	52.80	53.05	51.95	52.20	52.58	152,930.00	8,041,788.50
March 5, 2021	51.00	52.10	50.70	51.90	51.82	45,790.00	2,372,990.50
March 4, 2021	51.70	52.00	51.70	51.70	51.70	6,850.00	354,157.00
March 3, 2021	52.00	52.00	51.40	51.50	51.50	26,170.00	1,347,873.00
March 2, 2021	52.05	52.05	51.90	52.00	52.04	15,800.00	822,268.50
March 1, 2021	51.50	52.00	51.50	52.00	51.86	12,850.00	666,376.00
February 26, 2021	50.65	52.90	50.65	52.90	52.09	51,100.00	2,661,752.00
February 24, 2021	51.10	51.50	51.10	51.50	51.20	16,480.00	843,828.00
February 23, 2021	51.50	52.40	50.70	52.00	51.46	18,970.00	976,264.00
February 22, 2021	52.00	54.00	52.00	52.50	53.42	81,350.00	4,345,433.50
February 19, 2021	52.90	53.00	52.00	52.90	52.85	46,530.00	2,459,094.50
February 18, 2021	52.60	53.10	52.60	52.90	52.88	129,640.00	6,855,688.00
February 17, 2021	53.00	54.00	52.55	52.85	53.23	145,540.00	7,747,783.50
February 16, 2021	53.30	53.35	52.00	52.40	52.50	24,600.00	1,291,555.00
February 15, 2021	51.50	53.50	51.50	53.00	53.00	63,260.00	3,352,475.00
February 11, 2021	51.50	51.80	51.50	51.70	51.66	41,580.00	2,147,925.00
February 10, 2021	51.00	51.90	50.25	51.50	51.23	96,880.00	4,963,370.50
February 9, 2021	53.50	53.70	51.00	52.00	52.60	156,250.00	8,218,356.00
February 8, 2021	55.00	55.00	53.30	53.50	53.84	114,470.00	6,162,836.00
February 5, 2021	54.25	54.50	54.00	54.30	54.24	41,510.00	2,251,560.50
February 4, 2021	55.60	55.60	52.80	53.55	54.28	230,000.00	12,485,077.00
February 3, 2021	58.30	58.30	55.95	56.00	56.56	152,900.00	8,648,296.50
February 2, 2021	58.10	59.00	58.00	58.35	58.51	145,990.00	8,542,334.00
February 1, 2021	56.50	59.10	55.10	58.00	57.12	111,110.00	6,346,053.50
January 29, 2021	58.05	59.70	56.00	57.70	58.67	220,110.00	12,913,709.00
January 28, 2021	59.45	60.00	56.20	58.00	58.38	228,020.00	13,311,507.00
January 27, 2021	57.90	60.20	57.80	59.60	59.38	368,130.00	21,861,119.00
January 26, 2021	57.85	58.50	55.20	57.90	57.04	169,880.00	9,690,202.50
January 25, 2021	59.50	62.00	54.00	58.50	58.08	460,150.00	26,723,597.00
January 22, 2021	55.00	59.00	54.95	58.50	57.74	652,750.00	37,688,792.00
January 21, 2021	52.95	54.95	52.50	54.00	54.05	421,960.00	22,806,087.50
January 20, 2021	52.90	53.50	52.00	52.50	52.66	141,640.00	7,458,091.50
January 19, 2021	52.50	53.50	52.00	52.50	52.80	238,810.00	12,610,015.00
January 18, 2021	51.95	52.00	51.50	52.00	51.99	137,970.00	7,173,696.00
January 15, 2021	51.20	52.95	51.00	51.90	51.85	105,950.00	5,493,649.00
January 14, 2021	51.95	51.95	51.00	51.20	51.27	60,550.00	3,104,290.00
January 13, 2021	51.50	51.95	50.50	51.85	50.58	50,810.00	2,570,149.50
January 12, 2021	52.00	53.00	50.80	51.50	52.26	50,170.00	2,621,901.00
January 11, 2021	51.00	53.20	50.50	52.00	51.97	94,490.00	4,910,745.00
January 8, 2021	51.20	51.80	50.10	51.00	50.95	32,830.00	1,672,758.00
January 7, 2021	51.80	51.80	50.00	51.20	51.08	22,440.00	1,146,345.50
January 6, 2021	50.00	50.50	49.50	50.00	49.79	40,180.00	2,000,546.50
January 5, 2021	52.80	52.80	50.30	50.35	50.71	2,080.00	105,471.50
January 4, 2021	49.40	53.00	49.40	52.80	52.52	49,900.00	2,620,845.00

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.
Philippine Association of Stock Transfer and Registry Agencies, Inc.	San Miguel Properties, Inc.