Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	6.030	6.300	6.010	6.300	5.842	83,900
2022-03-17	6.050	6.100	6.050	6.100	5.657	2,200
2022-03-16	6.000	6.040	6.000	6.040	5.601	6,600
2022-03-15	5.970	6.080	5.970	6.000	5.564	3,600
2022-03-14	6.080	6.100	5.990	6.100	5.657	130,200
2022-03-11	6.160	6.200	6.160	6.200	5.749	11,700
2022-03-10	5.410	6.020	5.410	6.010	5.573	26,300
2022-03-09	6.270	6.270	6.000	6.000	5.564	164,700
2022-03-08	6.000	6.050	6.000	6.050	5.610	92,900
2022-03-07	5.620	5.880	5.620	5.880	5.453	137,600
2022-03-04	5.590	5.620	5.580	5.580	5.174	235,000
2022-03-03	5.400	5.580	5.400	5.570	5.165	195,800
2022-03-02	5.260	5.360	5.260	5.300	4.915	16,300
2022-03-01	5.300	5.300	5.260	5.260	4.878	60,000
2022-02-24	5.200	5.200	5.200	5.200	4.822	53,000
2022-02-23	5.210	5.210	5.200	5.200	4.822	6,000
2022-02-21	5.200	5.200	5.200	5.200	4.822	52,000
2022-02-18	5.280	5.480	5.280	5.480	5.082	46,700
2022-02-16	5.200	5.280	5.200	5.280	4.896	2,100
2022-02-15	5.000	5.000	5.000	5.000	4.637	35,000
2022-02-14	4.960	5.000	4.950	5.000	4.637	3,300
2022-02-10	5.080	5.200	4.950	5.200	4.822	38,700
2022-02-09	5.200	5.200	5.200	5.200	4.822	14,600
2022-02-07	5.150	5.150	5.150	5.150	4.776	10,100
2022-02-04	5.060	5.110	5.060	5.110	4.739	17,200
2022-02-03	5.070	5.070	5.070	5.070	4.702	22,000
2022-02-02	5.060	5.060	5.060	5.060	4.692	100
2022-01-31	5.060	5.060	5.060	5.060	4.692	7,100
2022-01-28	5.090	5.090	5.070	5.070	4.702	56,200
2022-01-27	5.110	5.110	5.090	5.090	4.720	1,800
2022-01-26	5.110	5.150	5.110	5.130	4.757	12,000
2022-01-21	5.290	5.290	5.290	5.290	4.906	73,000
2022-01-20	5.120	5.300	5.120	5.300	4.915	4,800
2022-01-18	5.050	5.050	5.050	5.050	4.683	4,200
2022-01-17	5.050	5.050	5.050	5.050	4.683	4,000
2022-01-14	5.150	5.160	5.040	5.040	4.674	107,600
2022-01-13	5.100	5.300	5.090	5.300	4.915	8,500
2022-01-12	5.200	5.200	5.150	5.150	4.776	6,500
2022-01-10	5.020	5.020	5.020	5.020	4.655	1,000
2022-01-07	5.050	5.050	5.050	5.050	4.683	15,000
2022-01-06	5.040	5.050	5.040	5.050	4.683	30,600
2022-01-05	5.050	5.060	5.050	5.050	4.683	108,200
2022-01-03	5.340	5.340	5.050	5.340	4.952	800
2021-12-29	5.200	5.390	5.060	5.340	4.952	355,200
2021-12-28	5.050	5.200	5.050	5.050	4.683	82,100
2021-12-27	5.050	5.050	5.050	5.050	4.683	9,500
2021-12-24	5.080	5.080	5.050	5.050	4.683	62,000
2021-12-23	5.030	5.030	5.030	5.030	4.664	6,000
2021-12-22	5.060	5.060	5.020	5.020	4.655	154,500
2021-12-21	5.050	5.050	5.050	5.050	4.683	14,700
2021-12-16	5.340	5.340	5.150	5.150	4.776	21,500
2021-12-14	5.050	5.100	5.020	5.090	4.720	63,400
2021-12-13	4.920	5.020	4.920	5.000	4.637	15,100
2021-12-10	5.100	5.160	5.100	5.100	4.729	10,600
2021-12-09	5.470	5.470	5.370	5.370	4.980	6,000
2021-12-07	5.030	5.050	4.800	4.840	4.488	1,274,700
2021-12-06	5.100	5.100	5.000	5.010	4.646	127,100
2021-12-03	5.010	5.100	5.010	5.100	4.729	15,600
2021-12-02	5.050	5.480	5.050	5.100	4.729	5,700
2021-12-01	5.100	5.270	5.000	5.180	4.804	126,000

← NewerPage 18 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.