Benguet Corp A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	5.050	5.050	5.050	5.050	4.683	5,000
2021-11-26	5.100	5.100	5.050	5.050	4.683	8,000
2021-11-25	5.210	5.440	5.020	5.020	4.655	322,200
2021-11-24	5.400	5.410	5.200	5.200	4.822	570,200
2021-11-23	5.800	5.900	5.480	5.510	5.110	705,900
2021-11-22	6.000	6.330	5.750	6.000	5.564	229,600
2021-11-19	6.140	6.220	6.050	6.100	5.657	286,900
2021-11-18	6.150	6.180	6.100	6.140	5.694	880,100
2021-11-17	6.200	6.300	6.150	6.180	5.731	698,500
2021-11-16	6.150	6.390	6.150	6.330	5.870	156,200
2021-11-15	6.250	6.330	6.150	6.150	5.703	252,900
2021-11-12	6.100	6.300	6.100	6.250	5.796	161,700
2021-11-11	6.180	6.190	6.100	6.150	5.703	39,600
2021-11-10	6.050	6.180	6.050	6.160	5.712	13,500
2021-11-09	6.050	6.150	6.050	6.100	5.657	56,800
2021-11-08	6.230	6.230	5.500	6.180	5.731	568,200
2021-11-05	6.120	6.240	6.000	6.220	5.768	531,600
2021-11-04	6.140	6.140	6.000	6.080	5.638	187,300
2021-11-03	6.050	6.140	5.920	6.070	5.629	321,600
2021-11-02	6.390	6.390	6.050	6.080	5.638	165,300
2021-10-29	6.300	6.300	6.050	6.290	5.833	232,300
2021-10-28	6.010	6.200	6.010	6.200	5.749	180,400
2021-10-27	6.390	6.390	6.010	6.200	5.749	393,900
2021-10-26	6.500	6.580	6.300	6.350	5.889	327,400
2021-10-25	6.490	6.540	6.200	6.400	5.935	240,600
2021-10-22	6.010	6.580	6.000	6.400	5.935	909,800
2021-10-21	5.380	6.280	5.380	6.050	5.610	1,256,500
2021-10-20	5.360	5.360	5.260	5.330	4.943	93,300

← NewerPage 19 of 19 · 1,108 trading days

Stock splits

No stock splits on record.

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.