Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.000	6.020	6.000	6.020	6.020	46,700
2026-07-15	6.000	6.020	6.000	6.020	6.020	3,100
2026-07-14	6.050	6.050	6.000	6.000	6.000	320,000
2026-07-13	6.140	6.160	6.140	6.160	6.160	183,700
2026-07-10	6.140	6.140	6.140	6.140	6.140	200
2026-07-09	6.150	6.150	6.140	6.150	6.150	361,600
2026-07-08	6.150	6.150	6.150	6.150	6.150	62,500
2026-07-07	6.150	6.150	6.140	6.150	6.150	43,400
2026-07-06	6.160	6.160	6.160	6.160	6.160	10,000
2026-07-03	6.000	6.000	6.000	6.000	6.000	305,600
2026-07-02	5.900	5.900	5.900	5.900	5.900	17,100
2026-07-01	5.900	5.900	5.900	5.900	5.900	41,000
2026-06-29	6.190	6.200	6.180	6.180	6.180	46,200
2026-06-26	6.200	6.200	6.010	6.010	6.010	372,100
2026-06-25	6.300	6.300	6.200	6.200	6.200	75,000
2026-06-24	6.300	6.340	6.290	6.300	6.300	275,800
2026-06-23	6.300	6.350	6.300	6.300	6.300	365,100
2026-06-22	6.320	6.320	6.320	6.320	6.320	34,400
2026-06-19	6.300	6.300	6.300	6.300	6.300	5,000
2026-06-18	6.700	6.700	6.300	6.300	6.300	294,900
2026-06-17	6.600	6.600	6.550	6.600	6.600	81,600
2026-06-16	6.500	6.600	6.500	6.600	6.600	251,800
2026-06-15	6.300	6.450	6.300	6.450	6.450	31,600
2026-06-11	6.500	6.500	6.200	6.200	6.200	191,500
2026-06-10	6.540	6.540	6.420	6.500	6.500	203,100
2026-06-09	6.240	6.500	6.240	6.500	6.500	200,800
2026-06-08	6.500	6.550	6.500	6.550	6.550	24,100
2026-06-05	6.040	6.550	6.040	6.550	6.550	2,000
2026-06-04	6.550	6.550	6.550	6.550	6.550	12,000
2026-06-03	6.650	6.650	6.500	6.500	6.500	10,200
2026-06-02	6.700	6.700	6.600	6.600	6.600	85,900
2026-06-01	6.700	6.700	6.700	6.700	6.700	13,000
2026-05-29	6.700	6.700	6.650	6.650	6.650	130,000
2026-05-28	6.740	6.800	6.700	6.700	6.700	27,300
2026-05-26	6.720	6.740	6.720	6.740	6.740	400
2026-05-25	6.700	6.720	6.700	6.720	6.720	110,800
2026-05-22	6.790	6.800	6.780	6.780	6.780	111,800
2026-05-21	6.770	6.800	6.770	6.790	6.790	483,700
2026-05-20	6.600	6.700	6.600	6.600	6.600	203,500
2026-05-19	6.610	6.610	6.610	6.610	6.610	34,700
2026-05-18	6.790	6.790	6.610	6.610	6.610	6,900
2026-05-15	6.720	6.800	6.720	6.800	6.800	169,400
2026-05-14	6.620	6.740	6.620	6.730	6.730	4,700
2026-05-13	6.620	6.750	6.620	6.750	6.750	53,100
2026-05-12	6.800	6.800	6.610	6.800	6.800	21,800
2026-05-11	6.700	6.800	6.700	6.800	6.800	182,700
2026-05-08	6.500	6.700	6.500	6.700	6.700	228,000
2026-05-07	6.670	6.670	6.600	6.600	6.600	247,400
2026-05-06	5.630	6.500	5.630	6.500	6.500	25,700
2026-05-05	6.500	6.500	6.500	6.500	6.500	2,000
2026-05-04	6.600	6.600	6.500	6.500	6.500	59,100
2026-04-30	6.600	6.650	6.600	6.600	6.600	197,100
2026-04-29	6.510	6.600	6.500	6.600	6.600	32,300
2026-04-28	6.500	6.510	6.500	6.510	6.510	10,100
2026-04-27	6.400	6.500	6.400	6.500	6.500	101,400
2026-04-24	6.650	6.650	6.400	6.400	6.400	70,100
2026-04-23	6.650	6.650	6.400	6.650	6.650	71,700
2026-04-22	6.660	6.660	6.660	6.660	6.660	100
2026-04-21	6.700	6.700	6.700	6.700	6.700	2,300
2026-04-20	6.700	6.700	6.700	6.700	6.700	1,300

← NewerPage 2 of 19 · 1,109 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.