Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	4.070	4.090	4.050	4.080	3.784	26,000
2022-12-29	4.110	4.160	4.100	4.100	3.802	29,000
2022-12-28	4.160	4.160	4.110	4.120	3.821	47,000
2022-12-27	4.170	4.170	4.170	4.170	3.867	3,000
2022-12-23	4.110	4.150	4.100	4.150	3.848	83,000
2022-12-22	4.220	4.220	4.220	4.220	3.913	30,000
2022-12-21	4.200	4.330	4.200	4.220	3.913	18,000
2022-12-19	4.180	4.180	4.180	4.180	3.876	1,000
2022-12-16	4.180	4.180	4.180	4.180	3.876	1,000
2022-12-15	4.200	4.340	4.200	4.220	3.913	62,000
2022-12-14	4.250	4.250	4.250	4.250	3.941	1,000
2022-12-12	4.250	4.250	4.200	4.200	3.895	4,000
2022-12-09	4.300	4.650	4.300	4.400	4.080	71,000
2022-12-07	4.260	4.260	4.260	4.260	3.950	3,000
2022-12-06	4.290	4.290	4.290	4.290	3.978	7,000
2022-12-05	4.270	4.490	4.120	4.200	3.895	128,000
2022-12-02	4.240	4.500	4.240	4.270	3.960	49,000
2022-12-01	4.180	4.200	4.180	4.200	3.895	77,000
2022-11-29	4.150	4.170	4.150	4.170	3.867	38,000
2022-11-28	4.170	4.190	4.170	4.190	3.886	30,000
2022-11-25	4.160	4.200	4.100	4.110	3.811	60,000
2022-11-24	4.140	4.150	4.140	4.150	3.848	58,000
2022-11-23	4.100	4.150	4.100	4.150	3.848	18,000
2022-11-22	4.070	4.180	4.070	4.180	3.876	3,000
2022-11-21	4.080	4.190	4.080	4.080	3.784	32,000
2022-11-18	4.140	4.220	4.140	4.200	3.895	35,000
2022-11-17	4.200	4.200	4.200	4.200	3.895	1,000
2022-11-16	4.200	4.200	4.160	4.160	3.858	15,000
2022-11-15	4.130	4.130	4.130	4.130	3.830	5,000
2022-11-14	4.170	4.170	4.050	4.050	3.756	28,000
2022-11-11	4.200	4.200	4.200	4.200	3.895	3,000
2022-11-10	4.180	4.190	4.180	4.190	3.886	10,000
2022-11-08	4.190	4.190	4.190	4.190	3.886	3,000
2022-11-07	4.220	4.220	4.220	4.220	3.913	4,000
2022-11-04	4.220	4.220	4.220	4.220	3.913	8,000
2022-11-03	4.300	4.360	4.300	4.300	3.988	24,000
2022-11-02	4.170	4.380	4.170	4.380	4.062	7,000
2022-10-28	4.150	4.150	4.150	4.150	3.848	3,000
2022-10-26	4.200	4.200	4.150	4.150	3.848	10,000
2022-10-25	4.330	4.330	4.250	4.250	3.941	19,000
2022-10-24	4.320	4.320	4.320	4.320	4.006	3,000
2022-10-21	4.330	4.330	4.300	4.300	3.988	10,000
2022-10-19	4.380	4.400	4.380	4.400	4.080	7,000
2022-10-14	4.400	4.500	4.400	4.400	4.080	64,000
2022-10-13	4.750	4.750	4.500	4.520	4.192	37,000
2022-10-12	4.510	5.010	4.510	4.540	4.210	12,000
2022-10-11	4.850	5.010	4.500	4.500	4.173	28,000
2022-10-10	4.800	4.800	4.410	4.410	4.090	5,000
2022-10-06	4.600	4.600	4.600	4.600	4.266	125,000
2022-10-05	4.600	5.050	4.600	4.800	4.451	16,000
2022-10-04	5.050	5.050	4.600	4.600	4.266	31,000
2022-09-30	4.770	4.850	4.770	4.770	4.423	26,000
2022-09-28	5.000	5.000	4.850	4.850	4.498	5,000
2022-09-27	5.260	5.260	4.810	4.950	4.590	47,000
2022-09-23	5.320	5.350	5.260	5.350	4.961	15,000
2022-09-22	5.350	5.360	5.350	5.360	4.970	5,000
2022-09-21	5.330	5.340	5.330	5.340	4.952	9,700
2022-09-20	5.310	5.340	5.300	5.340	4.952	32,300
2022-09-19	5.320	5.390	5.320	5.360	4.970	18,600
2022-09-16	5.350	5.350	5.310	5.310	4.924	18,100

← NewerPage 15 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.