Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 5.390 | 5.390 | 5.390 | 5.390 | 4.998 | 6,000 |
| 2022-09-14 | 5.300 | 5.450 | 5.300 | 5.330 | 4.943 | 63,700 |
| 2022-09-13 | 5.560 | 5.560 | 5.400 | 5.540 | 5.137 | 16,200 |
| 2022-09-12 | 5.400 | 5.500 | 5.350 | 5.500 | 5.100 | 20,500 |
| 2022-09-09 | 5.510 | 5.700 | 5.300 | 5.590 | 5.184 | 72,400 |
| 2022-09-08 | 5.700 | 5.850 | 5.500 | 5.650 | 5.239 | 59,200 |
| 2022-09-07 | 5.560 | 5.560 | 5.560 | 5.560 | 5.156 | 10,000 |
| 2022-09-06 | 5.700 | 5.700 | 5.330 | 5.700 | 5.286 | 47,300 |
| 2022-09-05 | 5.600 | 5.780 | 5.600 | 5.780 | 5.360 | 3,500 |
| 2022-09-02 | 5.760 | 5.760 | 5.600 | 5.640 | 5.230 | 22,400 |
| 2022-09-01 | 5.610 | 5.710 | 5.460 | 5.620 | 5.212 | 69,600 |
| 2022-08-31 | 5.730 | 5.750 | 5.360 | 5.700 | 5.286 | 74,000 |
| 2022-08-30 | 5.750 | 5.800 | 5.700 | 5.720 | 5.304 | 92,400 |
| 2022-08-26 | 5.660 | 5.850 | 5.510 | 5.850 | 5.425 | 106,700 |
| 2022-08-25 | 5.800 | 5.890 | 5.780 | 5.780 | 5.360 | 45,800 |
| 2022-08-24 | 5.700 | 5.800 | 5.680 | 5.790 | 5.369 | 43,400 |
| 2022-08-23 | 5.730 | 5.820 | 5.500 | 5.670 | 5.258 | 61,600 |
| 2022-08-22 | 5.620 | 5.760 | 5.560 | 5.680 | 5.267 | 330,200 |
| 2022-08-19 | 5.060 | 5.550 | 5.060 | 5.490 | 5.091 | 167,000 |
| 2022-08-17 | 5.170 | 5.190 | 5.170 | 5.180 | 4.804 | 28,200 |
| 2022-08-16 | 5.010 | 5.180 | 5.010 | 5.170 | 4.794 | 5,900 |
| 2022-08-15 | 5.140 | 5.190 | 5.100 | 5.190 | 4.813 | 20,200 |
| 2022-08-12 | 4.950 | 5.190 | 4.950 | 5.140 | 4.766 | 26,400 |
| 2022-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.822 | 500 |
| 2022-08-10 | 5.100 | 5.200 | 4.960 | 5.190 | 4.813 | 52,900 |
| 2022-08-09 | 5.050 | 5.120 | 4.930 | 5.100 | 4.729 | 40,500 |
| 2022-08-08 | 4.940 | 5.040 | 4.920 | 5.040 | 4.674 | 48,000 |
| 2022-08-05 | 4.930 | 5.000 | 4.930 | 5.000 | 4.637 | 15,000 |
| 2022-08-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.637 | 2,000 |
| 2022-08-03 | 5.000 | 5.030 | 5.000 | 5.030 | 4.664 | 11,100 |
| 2022-08-02 | 5.010 | 5.050 | 4.920 | 5.030 | 4.664 | 105,700 |
| 2022-08-01 | 5.070 | 5.100 | 5.050 | 5.050 | 4.683 | 94,500 |
| 2022-07-29 | 5.020 | 5.100 | 5.000 | 5.000 | 4.637 | 97,000 |
| 2022-07-28 | 5.100 | 5.200 | 5.000 | 5.100 | 4.729 | 102,600 |
| 2022-07-27 | 5.260 | 5.260 | 5.150 | 5.150 | 4.776 | 42,000 |
| 2022-07-25 | 5.280 | 5.280 | 5.270 | 5.270 | 4.887 | 22,500 |
| 2022-07-22 | 5.320 | 5.330 | 5.280 | 5.330 | 4.943 | 24,400 |
| 2022-07-21 | 5.320 | 5.320 | 5.320 | 5.320 | 4.933 | 100 |
| 2022-07-20 | 5.330 | 5.340 | 5.330 | 5.340 | 4.952 | 7,000 |
| 2022-07-19 | 5.320 | 5.320 | 5.320 | 5.320 | 4.933 | 8,400 |
| 2022-07-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.008 | 2,000 |
| 2022-07-15 | 5.400 | 5.400 | 5.350 | 5.400 | 5.008 | 23,800 |
| 2022-07-14 | 5.470 | 5.490 | 5.400 | 5.400 | 5.008 | 55,000 |
| 2022-07-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.100 | 8,000 |
| 2022-07-12 | 5.550 | 5.550 | 5.490 | 5.510 | 5.110 | 14,700 |
| 2022-07-11 | 5.500 | 5.500 | 5.470 | 5.500 | 5.100 | 23,400 |
| 2022-07-08 | 5.490 | 5.500 | 5.490 | 5.500 | 5.100 | 8,500 |
| 2022-07-07 | 5.420 | 5.790 | 5.410 | 5.480 | 5.082 | 38,400 |
| 2022-07-06 | 5.650 | 5.650 | 5.410 | 5.410 | 5.017 | 53,100 |
| 2022-07-05 | 5.600 | 5.800 | 5.600 | 5.800 | 5.378 | 3,800 |
| 2022-07-04 | 5.600 | 5.600 | 5.550 | 5.600 | 5.193 | 23,300 |
| 2022-07-01 | 5.500 | 5.800 | 5.500 | 5.500 | 5.100 | 6,400 |
| 2022-06-30 | 5.800 | 5.800 | 5.450 | 5.500 | 5.100 | 92,400 |
| 2022-06-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.471 | 26,600 |
| 2022-06-28 | 5.950 | 6.100 | 5.900 | 6.050 | 5.610 | 22,900 |
| 2022-06-27 | 5.910 | 5.910 | 5.900 | 5.900 | 5.471 | 42,600 |
| 2022-06-24 | 6.290 | 6.290 | 5.910 | 5.910 | 5.480 | 126,900 |
| 2022-06-23 | 6.400 | 6.400 | 6.300 | 6.300 | 5.842 | 22,700 |
| 2022-06-22 | 6.450 | 6.450 | 6.380 | 6.380 | 5.916 | 14,000 |
| 2022-06-21 | 6.450 | 6.690 | 6.350 | 6.450 | 5.981 | 48,600 |
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.