Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	4.850	4.880	4.390	4.550	4.219	209,000
2023-04-04	4.780	4.850	4.780	4.850	4.498	39,000
2023-04-03	4.760	4.880	4.760	4.870	4.516	36,000
2023-03-31	4.870	4.870	4.870	4.870	4.516	4,000
2023-03-30	4.720	4.900	4.720	4.890	4.535	13,000
2023-03-29	4.990	4.990	4.950	4.950	4.590	9,000
2023-03-28	4.900	5.000	4.900	4.900	4.544	117,000
2023-03-27	4.990	4.990	4.920	4.990	4.627	25,000
2023-03-24	4.980	4.980	4.950	4.960	4.600	47,000
2023-03-23	4.950	4.950	4.950	4.950	4.590	15,000
2023-03-21	4.790	4.790	4.780	4.780	4.433	7,000
2023-03-20	5.090	5.090	4.770	4.770	4.423	26,000
2023-03-17	4.900	5.100	4.650	5.100	4.729	68,000
2023-03-16	4.950	5.000	4.950	4.980	4.618	20,000
2023-03-15	4.650	4.950	4.650	4.890	4.535	100,000
2023-03-14	4.610	4.980	4.610	4.900	4.544	41,000
2023-03-13	4.990	5.140	4.990	4.990	4.627	64,000
2023-03-10	4.810	4.980	4.810	4.980	4.618	2,500
2023-03-09	5.010	5.010	4.800	5.000	4.637	10,400
2023-03-08	5.030	5.030	5.030	5.030	4.664	100
2023-03-07	5.010	5.010	5.010	5.010	4.646	100
2023-03-06	5.000	5.000	5.000	5.000	4.637	6,100
2023-03-02	4.710	5.700	4.710	5.180	4.804	25,300
2023-03-01	4.700	5.000	4.700	5.000	4.637	10,000
2023-02-28	5.150	5.150	4.950	4.950	4.590	66,800
2023-02-27	5.150	5.150	5.150	5.150	4.776	1,000
2023-02-23	5.150	5.150	5.010	5.010	4.646	300
2023-02-22	5.020	5.190	4.960	5.150	4.776	41,600
2023-02-21	4.950	5.000	4.950	5.000	4.637	800
2023-02-20	4.960	5.190	4.960	5.140	4.766	77,500
2023-02-17	5.150	5.200	5.150	5.180	4.804	12,000
2023-02-16	5.050	5.150	5.050	5.140	4.766	46,900
2023-02-14	5.000	5.100	4.970	5.100	4.729	30,000
2023-02-09	5.010	5.210	5.010	5.100	4.729	63,200
2023-02-08	5.030	5.290	4.760	5.200	4.822	150,700
2023-02-07	4.900	5.190	4.810	5.180	4.804	94,600
2023-02-06	4.870	5.250	4.870	5.090	4.720	652,300
2023-02-03	5.200	5.490	5.150	5.200	4.822	30,200
2023-02-02	5.020	5.350	4.600	5.260	4.878	333,900
2023-02-01	4.970	5.350	4.970	5.100	4.729	132,000
2023-01-31	5.010	5.010	4.810	4.960	4.600	138,600
2023-01-30	4.860	5.200	4.860	5.000	4.637	96,500
2023-01-27	5.100	5.200	5.100	5.200	4.822	23,300
2023-01-26	5.130	5.130	5.120	5.120	4.748	4,700
2023-01-25	5.080	5.080	5.080	5.080	4.711	100
2023-01-24	5.080	5.080	5.080	5.080	4.711	10,000
2023-01-23	4.810	5.200	4.810	5.140	4.766	59,000
2023-01-20	5.080	5.200	5.080	5.120	4.748	31,400
2023-01-19	4.860	5.280	4.860	5.160	4.785	102,000
2023-01-18	4.760	4.850	4.760	4.850	4.498	19,000
2023-01-17	4.600	4.790	4.410	4.790	4.442	54,000
2023-01-16	4.690	4.880	4.690	4.880	4.525	103,000
2023-01-13	4.650	4.700	4.650	4.650	4.312	28,000
2023-01-12	4.650	4.790	4.600	4.600	4.266	115,000
2023-01-11	4.560	4.680	4.500	4.600	4.266	198,000
2023-01-10	4.500	4.570	4.490	4.570	4.238	139,000
2023-01-09	4.340	4.600	4.340	4.460	4.136	186,000
2023-01-06	4.200	4.340	4.200	4.340	4.025	19,000
2023-01-05	4.180	4.340	4.180	4.340	4.025	41,000
2023-01-04	4.120	4.340	4.120	4.200	3.895	35,000

← NewerPage 14 of 19 · 1,108 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.