Benguet Corp A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.640	6.710	6.640	6.700	6.700	180,500
2026-04-16	6.600	6.640	6.600	6.640	6.640	41,000
2026-04-15	6.600	6.640	6.410	6.600	6.600	43,100
2026-04-14	6.500	6.680	6.500	6.610	6.460	40,200
2026-04-13	6.550	6.650	6.500	6.550	6.401	26,100
2026-04-10	6.590	6.590	6.530	6.550	6.401	201,000
2026-04-08	6.460	6.560	6.460	6.530	6.382	225,800
2026-04-07	6.460	6.460	6.300	6.400	6.255	24,200
2026-04-06	6.460	6.460	6.460	6.460	6.313	6,500
2026-04-01	6.450	6.460	6.450	6.460	6.313	17,600
2026-03-31	6.200	6.350	6.200	6.200	6.059	30,500
2026-03-30	6.420	6.420	6.290	6.350	6.206	110,300
2026-03-27	6.480	6.480	6.400	6.400	6.255	315,000
2026-03-26	6.300	6.480	6.300	6.480	6.333	133,900
2026-03-25	6.300	6.450	6.300	6.300	6.157	188,000
2026-03-24	6.010	6.400	6.010	6.300	6.157	8,000
2026-03-23	6.500	6.500	6.000	6.100	5.962	268,200
2026-03-19	6.790	6.790	6.770	6.770	6.616	18,400
2026-03-18	6.880	6.880	6.800	6.800	6.646	700
2026-03-17	6.400	6.880	6.400	6.880	6.724	386,100
2026-03-16	6.300	6.480	6.300	6.480	6.333	79,200
2026-03-13	6.660	6.710	6.660	6.710	6.558	150,000
2026-03-12	6.910	6.910	6.740	6.750	6.597	443,400
2026-03-11	6.700	6.930	6.700	6.910	6.753	234,400
2026-03-10	6.570	6.570	6.500	6.560	6.411	150,200
2026-03-09	6.700	6.700	6.300	6.300	6.157	96,500
2026-03-06	6.700	6.700	6.600	6.700	6.548	1,200
2026-03-05	6.630	6.700	6.630	6.700	6.548	92,300
2026-03-04	6.700	6.700	6.600	6.630	6.480	639,000
2026-03-03	7.000	7.000	6.900	6.900	6.743	330,100
2026-03-02	6.970	7.250	6.940	7.000	6.841	748,400
2026-02-27	6.940	6.970	6.930	6.940	6.783	489,900
2026-02-26	6.970	7.060	6.540	6.940	6.783	381,800
2026-02-25	6.970	7.050	6.940	7.000	6.841	427,600
2026-02-24	6.960	7.200	6.960	7.000	6.841	597,200
2026-02-23	6.200	7.100	6.200	6.970	6.812	986,700
2026-02-20	6.080	6.160	6.070	6.150	6.010	135,500
2026-02-19	5.860	6.150	5.860	6.080	5.942	715,600
2026-02-18	5.740	5.800	5.600	5.800	5.668	87,100
2026-02-16	5.890	5.890	5.610	5.740	5.610	299,400
2026-02-13	5.700	5.890	5.680	5.890	5.756	56,400
2026-02-12	5.700	5.700	5.700	5.700	5.571	1,200
2026-02-11	5.800	5.800	5.700	5.700	5.571	153,100
2026-02-10	5.750	5.800	5.710	5.710	5.580	28,200
2026-02-09	5.650	5.750	5.510	5.750	5.620	74,300
2026-02-06	5.730	5.730	5.400	5.430	5.307	250,700
2026-02-05	5.600	5.790	5.600	5.600	5.473	60,800
2026-02-04	5.700	5.700	5.470	5.600	5.473	102,900
2026-02-03	5.500	5.590	5.360	5.370	5.248	68,300
2026-02-02	5.890	5.890	5.220	5.590	5.463	458,300
2026-01-30	5.930	5.950	5.790	5.950	5.815	239,900
2026-01-29	5.800	6.100	5.800	5.930	5.795	1,198,900
2026-01-28	5.590	5.790	5.590	5.790	5.659	481,800
2026-01-27	5.800	5.800	5.600	5.600	5.473	352,900
2026-01-26	5.600	5.880	5.590	5.700	5.571	1,569,900
2026-01-23	5.630	5.630	5.500	5.500	5.375	82,300
2026-01-22	5.500	5.520	5.300	5.520	5.395	301,900
2026-01-21	5.480	5.520	5.480	5.500	5.375	256,900
2026-01-20	5.430	5.500	5.400	5.480	5.356	171,300
2026-01-19	5.380	5.430	5.380	5.420	5.297	95,600

← NewerPage 3 of 19 · 1,107 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.