Benguet Corp A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.300	6.310	6.300	6.300	6.300	83,000
2026-10-15	6.400	6.400	6.300	6.300	6.300	25,500
2026-10-14	6.450	6.450	6.440	6.450	6.450	15,600
2026-10-13	6.300	6.300	6.300	6.300	6.300	3,100
2026-10-12	6.490	6.490	6.300	6.300	6.300	1,500
2026-10-09	6.500	6.500	6.500	6.500	6.500	300
2026-10-08	6.300	6.400	6.300	6.400	6.400	83,100
2026-10-07	6.350	6.350	6.300	6.300	6.300	138,700
2026-10-06	6.700	6.700	6.500	6.500	6.500	314,100
2026-10-05	6.510	6.800	6.510	6.700	6.700	301,800
2026-10-02	6.550	6.550	6.510	6.510	6.510	45,000
2026-10-01	6.800	6.800	6.790	6.790	6.790	105,800
2026-09-30	7.000	7.000	6.810	6.810	6.810	72,600
2026-09-29	7.060	7.060	6.920	7.000	7.000	571,000
2026-09-28	7.040	7.200	7.040	7.050	7.050	14,000
2026-09-25	7.300	7.300	7.000	7.040	7.040	4,000
2026-09-24	7.400	7.400	7.300	7.400	7.400	178,900
2026-09-22	7.500	7.550	7.500	7.550	7.550	1,300
2026-09-21	7.500	7.500	7.500	7.500	7.500	300
2026-09-18	7.450	7.500	7.450	7.500	7.500	103,900
2026-09-17	7.400	7.450	7.400	7.400	7.400	33,800
2026-09-16	7.490	7.500	7.000	7.400	7.400	508,700
2026-09-11	7.740	7.740	7.260	7.500	7.500	221,800
2026-09-10	7.610	7.740	7.610	7.740	7.740	7,700
2026-09-09	7.750	7.750	7.600	7.600	7.600	304,600
2026-09-08	7.680	7.770	7.600	7.750	7.750	244,300
2026-09-07	7.610	7.770	7.610	7.750	7.750	27,100
2026-09-04	7.700	7.750	7.600	7.620	7.620	147,300
2026-09-03	7.680	7.750	7.610	7.740	7.740	216,800
2026-09-02	7.710	7.710	7.600	7.700	7.700	181,800
2026-09-01	7.260	7.790	7.260	7.770	7.770	344,800
2026-08-28	7.300	7.560	7.260	7.470	7.470	174,600
2026-08-27	7.250	7.580	7.250	7.300	7.300	41,100
2026-08-26	7.360	7.360	7.250	7.260	7.260	143,200
2026-08-25	7.320	7.680	7.250	7.250	7.250	589,500
2026-08-24	7.120	7.400	7.000	7.320	7.320	452,600
2026-08-20	7.000	7.150	6.900	7.000	7.000	229,700
2026-08-19	7.000	7.050	7.000	7.050	7.050	187,400
2026-08-18	6.990	7.090	6.990	7.050	7.050	190,600
2026-08-17	6.900	6.990	6.900	6.990	6.990	3,300
2026-08-14	6.800	6.900	6.800	6.900	6.900	300
2026-08-13	6.810	7.000	6.800	6.800	6.800	25,300
2026-08-12	6.800	7.200	6.800	6.810	6.810	547,300
2026-08-11	6.760	6.760	6.760	6.760	6.760	45,300
2026-08-10	6.600	6.620	6.500	6.620	6.620	12,000
2026-08-07	6.790	6.790	6.600	6.600	6.600	69,700
2026-08-06	6.480	6.800	6.480	6.800	6.800	322,500
2026-08-04	6.490	6.490	6.460	6.460	6.460	10,000
2026-08-03	6.200	6.300	6.200	6.300	6.300	10,500
2026-07-31	6.300	6.300	6.300	6.300	6.300	2,000
2026-07-30	6.310	6.320	6.300	6.300	6.300	605,500
2026-07-29	6.300	6.490	6.300	6.450	6.450	9,800
2026-07-28	6.300	6.300	6.300	6.300	6.300	8,000
2026-07-27	6.200	6.390	6.200	6.300	6.300	68,800
2026-07-24	6.180	6.400	6.180	6.400	6.400	11,400
2026-07-23	6.190	6.200	6.190	6.200	6.200	43,800
2026-07-22	6.100	6.190	6.100	6.190	6.190	17,500
2026-07-21	6.030	6.170	6.030	6.100	6.100	20,000
2026-07-20	6.090	6.170	6.090	6.170	6.170	23,700
2026-07-17	6.030	6.030	6.030	6.030	6.030	1,300

Page 1 of 4 · 237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.1500 PHP
2024-11-13	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.