Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	4.670	4.720	4.670	4.700	4.358	198,000
2023-11-20	4.840	4.960	4.670	4.670	4.331	218,000
2023-11-17	5.000	5.000	4.680	4.850	4.498	749,000
2023-11-16	4.790	4.900	4.790	4.900	4.544	12,000
2023-11-15	4.800	5.030	4.780	4.800	4.451	534,000
2023-11-14	4.920	5.030	4.850	4.850	4.498	137,000
2023-11-13	5.100	5.100	4.900	4.900	4.544	32,100
2023-11-10	4.970	5.000	4.950	5.000	4.637	61,000
2023-11-09	4.980	5.020	4.970	4.970	4.609	105,000
2023-11-08	5.080	5.090	4.970	4.990	4.627	354,000
2023-11-07	5.120	5.120	4.920	4.970	4.609	1,873,400
2023-11-06	5.010	5.150	4.900	5.100	4.729	276,700
2023-11-03	5.070	5.200	5.000	5.170	4.794	507,300
2023-10-31	5.090	5.100	4.950	5.000	4.637	156,000
2023-10-27	5.000	5.020	4.900	4.990	4.627	181,700
2023-10-26	4.900	5.100	4.900	5.020	4.655	220,000
2023-10-25	4.770	5.040	4.750	4.900	4.544	1,842,000
2023-10-24	5.010	5.010	4.800	4.800	4.451	448,800
2023-10-23	4.600	5.400	4.450	5.010	4.646	26,080,000
2023-10-20	4.500	4.710	4.500	4.650	4.312	619,000
2023-10-19	4.600	4.680	4.500	4.500	4.173	63,000
2023-10-18	4.710	4.710	4.680	4.680	4.340	59,000
2023-10-17	4.290	4.720	4.210	4.710	4.368	498,000
2023-10-16	4.250	4.300	4.100	4.250	3.941	88,000
2023-10-13	4.250	4.260	4.250	4.260	3.950	6,000
2023-10-12	4.050	4.260	4.050	4.250	3.941	18,000
2023-10-11	4.050	4.050	4.050	4.050	3.756	3,000
2023-10-09	4.000	4.050	3.850	3.850	3.570	757,000
2023-10-06	3.960	3.960	3.800	3.800	3.524	32,000
2023-10-04	3.960	3.960	3.960	3.960	3.672	7,000
2023-10-03	4.000	4.000	4.000	4.000	3.709	3,000
2023-10-02	4.000	4.000	4.000	4.000	3.709	30,000
2023-09-29	4.050	4.050	4.000	4.050	3.756	63,000
2023-09-28	4.060	4.060	4.050	4.050	3.756	16,000
2023-09-22	4.070	4.070	4.070	4.070	3.774	1,000
2023-09-21	3.990	4.070	3.990	4.070	3.774	24,000
2023-09-20	4.100	4.100	4.090	4.090	3.793	7,000
2023-09-19	3.890	3.890	3.800	3.800	3.524	32,000
2023-09-18	3.900	4.170	3.890	3.890	3.607	50,000
2023-09-15	4.250	4.250	3.890	3.890	3.607	538,000
2023-09-13	4.280	4.340	4.200	4.320	4.006	54,000
2023-09-12	4.300	4.300	4.300	4.300	3.988	1,000
2023-09-07	4.120	4.120	4.120	4.120	3.821	2,000
2023-09-05	4.210	4.210	4.200	4.200	3.895	25,000
2023-09-04	4.450	4.540	4.450	4.500	4.173	17,000
2023-09-01	4.300	4.300	4.270	4.270	3.960	20,000
2023-08-31	4.300	4.300	4.250	4.250	3.941	18,000
2023-08-30	4.400	4.450	4.200	4.200	3.895	41,000
2023-08-29	4.450	4.450	4.400	4.400	4.080	30,000
2023-08-24	4.300	4.300	4.100	4.100	3.802	79,000
2023-08-22	4.300	4.550	4.300	4.550	4.219	22,000
2023-08-18	4.350	4.350	4.300	4.300	3.988	3,000
2023-08-16	4.350	4.350	4.350	4.350	4.034	10,000
2023-08-15	4.400	4.400	4.400	4.400	4.080	10,000
2023-08-11	4.450	4.450	4.350	4.350	4.034	160,000
2023-08-10	4.460	4.470	4.460	4.470	4.145	7,000
2023-08-09	4.450	4.450	4.450	4.450	4.127	7,000
2023-08-08	4.460	4.460	4.450	4.450	4.127	6,000
2023-08-07	4.450	4.450	4.450	4.450	4.127	2,000
2023-08-03	4.550	4.650	4.550	4.650	4.312	11,000

← NewerPage 12 of 19 · 1,107 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.