Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.250 | 4.250 | 4.150 | 4.200 | 3.895 | 140,000 |
| 2024-05-23 | 4.220 | 4.220 | 4.220 | 4.220 | 3.913 | 50,000 |
| 2024-05-22 | 4.390 | 4.390 | 4.390 | 4.390 | 4.071 | 2,000 |
| 2024-05-21 | 4.200 | 4.280 | 4.200 | 4.280 | 3.969 | 64,000 |
| 2024-05-20 | 4.220 | 4.350 | 4.220 | 4.300 | 3.988 | 95,000 |
| 2024-05-17 | 4.160 | 4.180 | 4.160 | 4.180 | 3.876 | 44,000 |
| 2024-05-16 | 4.220 | 4.220 | 4.150 | 4.160 | 3.858 | 10,000 |
| 2024-05-15 | 4.100 | 4.150 | 4.100 | 4.150 | 3.848 | 47,000 |
| 2024-05-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.802 | 70,000 |
| 2024-05-13 | 4.160 | 4.240 | 4.050 | 4.080 | 3.784 | 143,000 |
| 2024-05-10 | 4.200 | 4.300 | 4.200 | 4.300 | 3.988 | 129,000 |
| 2024-05-09 | 4.400 | 4.500 | 4.150 | 4.490 | 4.164 | 308,000 |
| 2024-05-08 | 4.400 | 4.400 | 4.320 | 4.340 | 4.025 | 245,000 |
| 2024-05-06 | 4.500 | 4.540 | 4.500 | 4.540 | 4.210 | 2,000 |
| 2024-05-03 | 4.440 | 4.550 | 4.400 | 4.550 | 4.219 | 297,000 |
| 2024-05-02 | 4.270 | 4.440 | 4.270 | 4.440 | 4.117 | 2,000 |
| 2024-04-30 | 4.300 | 4.400 | 4.270 | 4.290 | 3.978 | 172,000 |
| 2024-04-29 | 4.300 | 4.300 | 4.270 | 4.270 | 3.960 | 46,000 |
| 2024-04-26 | 4.200 | 4.400 | 4.200 | 4.400 | 4.080 | 99,000 |
| 2024-04-25 | 4.350 | 4.350 | 4.200 | 4.200 | 3.895 | 148,000 |
| 2024-04-24 | 4.290 | 4.290 | 4.290 | 4.290 | 3.978 | 2,000 |
| 2024-04-23 | 4.240 | 4.360 | 4.060 | 4.200 | 3.895 | 106,000 |
| 2024-04-22 | 4.170 | 4.430 | 4.170 | 4.400 | 4.080 | 249,000 |
| 2024-04-19 | 4.220 | 4.240 | 4.210 | 4.210 | 3.904 | 41,000 |
| 2024-04-18 | 4.210 | 4.210 | 4.180 | 4.180 | 3.876 | 138,000 |
| 2024-04-17 | 4.200 | 4.210 | 4.190 | 4.210 | 3.904 | 78,000 |
| 2024-04-16 | 4.220 | 4.220 | 4.200 | 4.200 | 3.895 | 16,000 |
| 2024-04-15 | 4.200 | 4.230 | 4.050 | 4.200 | 3.895 | 309,000 |
| 2024-04-12 | 4.200 | 4.200 | 4.180 | 4.180 | 3.876 | 196,000 |
| 2024-04-11 | 4.240 | 4.260 | 4.190 | 4.200 | 3.895 | 288,000 |
| 2024-04-08 | 4.240 | 4.250 | 4.200 | 4.240 | 3.932 | 404,000 |
| 2024-04-05 | 4.100 | 4.240 | 4.000 | 4.240 | 3.932 | 187,000 |
| 2024-04-04 | 4.200 | 4.200 | 4.200 | 4.200 | 3.895 | 2,000 |
| 2024-04-03 | 4.200 | 4.250 | 4.100 | 4.250 | 3.941 | 106,000 |
| 2024-04-02 | 4.200 | 4.200 | 4.200 | 4.200 | 3.895 | 30,000 |
| 2024-04-01 | 4.150 | 4.350 | 4.150 | 4.300 | 3.988 | 424,000 |
| 2024-03-27 | 4.200 | 4.280 | 4.200 | 4.280 | 3.969 | 37,000 |
| 2024-03-26 | 4.200 | 4.300 | 4.150 | 4.300 | 3.988 | 170,000 |
| 2024-03-25 | 4.200 | 4.220 | 4.150 | 4.150 | 3.848 | 317,000 |
| 2024-03-22 | 4.300 | 4.450 | 4.300 | 4.380 | 4.062 | 311,000 |
| 2024-03-21 | 4.300 | 4.300 | 4.280 | 4.300 | 3.988 | 21,000 |
| 2024-03-20 | 4.310 | 4.310 | 4.160 | 4.160 | 3.858 | 261,000 |
| 2024-03-19 | 4.370 | 4.370 | 4.300 | 4.320 | 4.006 | 120,000 |
| 2024-03-18 | 4.210 | 4.350 | 4.200 | 4.350 | 4.034 | 151,000 |
| 2024-03-15 | 4.210 | 4.210 | 4.170 | 4.210 | 3.904 | 391,000 |
| 2024-03-14 | 4.270 | 4.270 | 4.200 | 4.220 | 3.913 | 385,000 |
| 2024-03-13 | 4.300 | 4.400 | 4.280 | 4.280 | 3.969 | 193,000 |
| 2024-03-12 | 4.400 | 4.400 | 4.220 | 4.250 | 3.941 | 962,000 |
| 2024-03-11 | 4.350 | 4.400 | 4.350 | 4.400 | 4.080 | 17,000 |
| 2024-03-08 | 4.400 | 4.500 | 4.310 | 4.500 | 4.173 | 293,000 |
| 2024-03-07 | 4.500 | 4.500 | 4.430 | 4.440 | 4.117 | 206,000 |
| 2024-03-06 | 4.520 | 4.540 | 4.460 | 4.500 | 4.173 | 168,000 |
| 2024-03-05 | 4.600 | 4.600 | 4.550 | 4.550 | 4.219 | 11,000 |
| 2024-03-04 | 4.550 | 4.700 | 4.500 | 4.650 | 4.312 | 652,000 |
| 2024-03-01 | 4.490 | 4.650 | 4.470 | 4.650 | 4.312 | 124,000 |
| 2024-02-29 | 4.500 | 4.550 | 4.470 | 4.550 | 4.219 | 39,000 |
| 2024-02-28 | 4.630 | 4.630 | 4.630 | 4.630 | 4.294 | 13,000 |
| 2024-02-27 | 4.540 | 4.690 | 4.500 | 4.500 | 4.173 | 68,000 |
| 2024-02-26 | 4.460 | 4.600 | 4.460 | 4.540 | 4.210 | 23,000 |
| 2024-02-23 | 4.510 | 4.590 | 4.510 | 4.590 | 4.256 | 65,000 |
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.