Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	6.470	6.500	6.470	6.500	6.028	8,200
2022-06-17	6.700	6.700	6.500	6.500	6.028	290,700
2022-06-16	6.700	6.700	6.680	6.680	6.195	21,700
2022-06-15	6.840	6.840	6.700	6.700	6.213	152,700
2022-06-14	6.850	6.850	6.750	6.790	6.297	116,300
2022-06-13	6.820	6.820	6.780	6.780	6.287	126,000
2022-06-10	6.980	6.980	6.850	6.850	6.352	155,600
2022-06-09	6.970	7.120	6.970	6.990	6.482	42,000
2022-06-08	6.900	7.030	6.850	7.030	6.519	37,000
2022-06-07	6.920	6.920	6.900	6.900	6.399	11,900
2022-06-06	6.850	7.050	6.850	6.900	6.399	297,600
2022-06-03	7.140	7.140	7.100	7.100	6.584	19,300
2022-06-02	7.280	7.280	7.180	7.180	6.658	4,000
2022-06-01	7.040	7.450	7.040	7.100	6.584	64,400
2022-05-31	7.030	7.040	7.020	7.040	6.528	14,600
2022-05-30	6.880	7.000	6.880	7.000	6.491	28,300
2022-05-27	6.990	7.000	6.850	6.850	6.352	151,700
2022-05-26	7.080	7.080	7.080	7.080	6.565	200
2022-05-25	7.230	7.230	6.780	6.900	6.399	91,000
2022-05-24	7.150	7.150	6.750	6.950	6.445	305,200
2022-05-23	7.200	7.200	7.100	7.100	6.584	11,300
2022-05-20	7.390	7.390	7.200	7.200	6.677	76,100
2022-05-19	7.350	7.350	7.010	7.300	6.769	100,000
2022-05-18	7.400	7.400	7.200	7.330	6.797	13,300
2022-05-17	7.330	7.330	7.020	7.240	6.714	111,200
2022-05-16	7.210	7.460	7.200	7.330	6.797	145,500
2022-05-13	6.910	7.440	6.910	7.300	6.769	13,400
2022-05-12	7.470	7.470	6.890	6.890	6.389	68,500
2022-05-11	7.340	7.500	7.000	7.470	6.927	383,800
2022-05-10	7.200	7.390	7.100	7.340	6.807	139,300
2022-05-06	6.950	7.220	6.950	7.220	6.695	252,600
2022-05-05	7.190	7.220	7.190	7.200	6.677	142,500
2022-05-04	7.240	7.240	7.100	7.190	6.667	24,000
2022-05-02	6.900	7.280	6.600	7.250	6.723	61,300
2022-04-29	7.000	7.300	7.000	7.280	6.751	35,600
2022-04-28	6.720	7.200	6.720	7.000	6.491	87,200
2022-04-27	6.860	7.000	6.860	7.000	6.491	39,100
2022-04-26	6.980	7.040	6.730	7.040	6.528	45,000
2022-04-25	7.050	7.300	6.980	7.100	6.584	168,400
2022-04-22	7.420	7.420	7.200	7.400	6.862	74,800
2022-04-21	7.000	7.420	6.910	7.420	6.881	136,800
2022-04-20	7.030	7.420	7.030	7.420	6.881	11,300
2022-04-19	6.970	7.430	6.970	7.400	6.862	218,300
2022-04-18	7.100	7.400	6.640	7.400	6.862	117,500
2022-04-13	7.040	7.500	7.040	7.280	6.751	76,700
2022-04-12	7.490	7.500	7.180	7.300	6.769	94,200
2022-04-11	7.480	7.490	7.010	7.490	6.946	147,200
2022-04-08	7.580	7.580	7.400	7.500	6.955	127,800
2022-04-07	7.600	7.600	7.220	7.500	6.955	99,800
2022-04-06	7.120	7.680	6.960	7.600	7.048	401,100
2022-04-05	7.190	7.300	6.830	7.120	6.603	145,800
2022-04-04	6.640	7.120	6.640	7.070	6.556	214,900
2022-04-01	7.080	7.090	6.320	6.620	6.139	123,800
2022-03-31	6.500	7.200	6.500	7.000	6.491	796,400
2022-03-30	6.300	6.490	6.300	6.490	6.018	410,800
2022-03-29	6.250	6.250	6.010	6.200	5.749	38,400
2022-03-24	6.250	6.250	6.250	6.250	5.796	1,400
2022-03-23	6.300	6.300	6.190	6.270	5.814	2,400
2022-03-22	6.300	6.300	6.100	6.100	5.657	27,300
2022-03-21	6.050	6.280	6.050	6.280	5.824	1,400

← NewerPage 17 of 19 · 1,111 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.