Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.690	4.690	4.670	4.670	4.331	41,000
2023-08-01	4.690	4.690	4.690	4.690	4.349	8,000
2023-07-31	4.690	4.690	4.690	4.690	4.349	12,000
2023-07-28	4.550	4.550	4.550	4.550	4.219	58,000
2023-07-27	4.690	4.690	4.690	4.690	4.349	11,000
2023-07-20	4.410	4.690	4.410	4.690	4.349	4,000
2023-07-18	4.680	4.700	4.680	4.700	4.358	19,000
2023-07-10	4.680	4.680	4.680	4.680	4.340	8,000
2023-07-07	4.500	4.500	4.390	4.400	4.080	126,000
2023-07-05	4.560	4.560	4.550	4.550	4.219	2,000
2023-07-04	4.550	4.600	4.550	4.600	4.266	4,000
2023-07-03	4.550	4.550	4.550	4.550	4.219	10,000
2023-06-26	4.500	4.500	4.500	4.500	4.173	1,000
2023-06-23	4.500	4.600	4.500	4.600	4.266	16,000
2023-06-22	4.600	4.600	4.510	4.510	4.182	33,000
2023-06-21	4.530	4.530	4.520	4.530	4.201	11,000
2023-06-20	4.700	4.800	4.700	4.800	4.451	12,000
2023-06-19	4.650	4.650	4.650	4.650	4.312	10,000
2023-06-16	4.690	4.690	4.690	4.690	4.349	3,000
2023-06-15	4.700	4.700	4.700	4.700	4.358	5,000
2023-06-14	4.600	4.700	4.600	4.700	4.358	34,000
2023-06-13	4.600	4.630	4.600	4.620	4.284	17,000
2023-06-09	4.600	4.600	4.600	4.600	4.266	19,000
2023-06-08	4.610	4.720	4.610	4.720	4.377	15,000
2023-06-07	4.630	4.730	4.600	4.600	4.266	94,000
2023-06-05	4.550	4.600	4.550	4.600	4.266	28,000
2023-06-02	4.430	4.500	4.430	4.500	4.173	36,000
2023-06-01	4.390	4.390	4.390	4.390	4.071	6,000
2023-05-31	4.380	4.390	4.380	4.390	4.071	13,000
2023-05-30	4.450	4.450	4.380	4.380	4.062	24,000
2023-05-29	4.400	4.400	4.400	4.400	4.080	10,000
2023-05-25	4.410	4.410	4.410	4.410	4.090	15,000
2023-05-23	4.520	4.520	4.520	4.520	4.192	5,000
2023-05-22	4.480	4.500	4.430	4.500	4.173	23,000
2023-05-19	4.450	4.450	4.450	4.450	4.127	2,000
2023-05-18	4.700	4.700	4.600	4.600	4.266	6,000
2023-05-17	4.500	4.740	4.450	4.740	4.396	270,000
2023-05-16	4.450	4.450	4.450	4.450	4.127	2,000
2023-05-15	4.410	4.410	4.410	4.410	4.090	1,000
2023-05-11	4.580	4.580	4.500	4.500	4.173	13,000
2023-05-10	4.590	4.590	4.590	4.590	4.256	5,000
2023-05-09	4.600	4.600	4.600	4.600	4.266	1,000
2023-05-05	4.600	4.600	4.600	4.600	4.266	1,000
2023-05-04	4.710	4.710	4.600	4.600	4.266	231,000
2023-05-03	4.600	4.750	4.550	4.740	4.396	292,000
2023-05-02	4.650	4.700	4.650	4.650	4.312	169,000
2023-04-28	4.620	4.620	4.520	4.550	4.219	77,000
2023-04-27	4.640	4.640	4.640	4.640	4.303	6,000
2023-04-26	4.650	4.650	4.600	4.650	4.312	69,000
2023-04-25	4.740	4.740	4.650	4.650	4.312	66,000
2023-04-24	4.700	4.790	4.700	4.730	4.386	76,000
2023-04-20	4.560	4.760	4.560	4.760	4.414	49,000
2023-04-19	4.620	4.780	4.590	4.730	4.386	66,000
2023-04-18	4.750	4.750	4.750	4.750	4.405	2,000
2023-04-17	4.520	4.790	4.520	4.790	4.442	48,000
2023-04-14	4.650	4.810	4.650	4.700	4.358	31,000
2023-04-13	4.530	4.850	4.530	4.650	4.312	199,000
2023-04-12	4.500	4.880	4.500	4.880	4.525	323,000
2023-04-11	4.600	4.820	4.450	4.820	4.470	230,000
2023-04-05	4.850	4.880	4.390	4.550	4.219	209,000

← NewerPage 13 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.