Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	4.460	4.530	4.360	4.530	4.201	110,000
2024-02-20	4.490	4.540	4.430	4.530	4.201	49,000
2024-02-19	4.410	4.530	4.410	4.530	4.201	6,000
2024-02-16	4.400	4.540	4.400	4.540	4.210	35,000
2024-02-15	4.400	4.550	4.400	4.550	4.219	11,000
2024-02-14	4.600	4.600	4.600	4.600	4.266	10,000
2024-02-13	4.390	4.600	4.390	4.600	4.266	10,000
2024-02-12	4.470	4.550	4.400	4.540	4.210	74,000
2024-02-08	4.450	4.480	4.400	4.400	4.080	83,000
2024-02-07	4.420	4.470	4.350	4.450	4.127	492,000
2024-02-06	4.500	4.500	4.400	4.400	4.080	388,000
2024-02-05	4.550	4.550	4.500	4.500	4.173	1,089,000
2024-02-02	4.580	4.600	4.560	4.560	4.229	118,000
2024-02-01	4.570	4.590	4.560	4.590	4.256	22,000
2024-01-31	4.600	4.680	4.570	4.680	4.340	284,000
2024-01-30	4.580	4.630	4.580	4.630	4.294	98,000
2024-01-29	4.600	4.650	4.590	4.600	4.266	156,000
2024-01-26	4.650	4.690	4.550	4.600	4.266	315,000
2024-01-25	4.660	4.660	4.650	4.650	4.312	135,000
2024-01-24	4.670	4.710	4.670	4.710	4.368	6,000
2024-01-23	4.680	4.730	4.680	4.680	4.340	227,000
2024-01-22	4.720	4.720	4.690	4.690	4.349	643,000
2024-01-19	4.760	4.760	4.730	4.740	4.396	14,000
2024-01-18	4.740	4.740	4.740	4.740	4.396	10,000
2024-01-17	4.740	4.760	4.740	4.740	4.396	64,000
2024-01-16	4.720	4.780	4.720	4.740	4.396	422,000
2024-01-15	4.730	4.800	4.730	4.760	4.414	136,000
2024-01-12	4.710	4.840	4.710	4.750	4.405	131,000
2024-01-11	4.730	4.750	4.720	4.750	4.405	342,000
2024-01-10	4.830	4.830	4.730	4.780	4.433	207,000
2024-01-09	4.710	4.830	4.710	4.810	4.460	164,000
2024-01-08	4.790	4.810	4.710	4.810	4.460	151,000
2024-01-05	4.720	4.850	4.710	4.790	4.442	129,000
2024-01-04	4.720	4.810	4.720	4.780	4.433	175,000
2024-01-03	4.860	4.860	4.700	4.850	4.498	79,000
2024-01-02	4.750	4.890	4.730	4.830	4.479	221,000
2023-12-29	4.720	4.870	4.720	4.870	4.516	132,000
2023-12-28	4.740	4.790	4.700	4.790	4.442	274,000
2023-12-27	4.790	4.790	4.720	4.740	4.396	117,000
2023-12-22	4.790	4.790	4.710	4.750	4.405	88,000
2023-12-21	4.780	4.780	4.700	4.700	4.358	51,000
2023-12-20	4.750	4.810	4.750	4.780	4.433	94,000
2023-12-19	4.800	4.800	4.700	4.700	4.358	235,000
2023-12-18	4.760	4.800	4.760	4.760	4.414	36,000
2023-12-15	4.750	4.900	4.750	4.760	4.414	200,000
2023-12-14	4.560	4.850	4.560	4.750	4.405	19,000
2023-12-13	4.550	4.900	4.550	4.700	4.358	169,000
2023-12-12	4.720	4.800	4.510	4.550	4.219	1,637,000
2023-12-11	4.800	4.850	4.720	4.720	4.377	131,000
2023-12-07	5.000	5.000	4.860	4.980	4.618	100,000
2023-12-06	4.830	4.970	4.830	4.950	4.590	23,000
2023-12-05	4.830	5.030	4.830	4.980	4.618	57,600
2023-12-04	4.950	5.090	4.900	5.050	4.683	646,000
2023-12-01	4.810	4.810	4.780	4.800	4.451	15,000
2023-11-30	4.760	4.870	4.760	4.850	4.498	21,000
2023-11-29	4.850	4.950	4.850	4.850	4.498	68,000
2023-11-28	4.890	4.890	4.700	4.800	4.451	76,000
2023-11-24	4.800	4.850	4.760	4.850	4.498	38,000
2023-11-23	4.710	4.890	4.710	4.800	4.451	10,000
2023-11-22	4.900	4.900	4.650	4.700	4.358	373,000

← NewerPage 11 of 19 · 1,110 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.