Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.360 | 5.380 | 5.360 | 5.380 | 5.258 | 55,200 |
| 2026-01-15 | 5.250 | 5.370 | 5.250 | 5.360 | 5.238 | 326,500 |
| 2026-01-14 | 5.370 | 5.370 | 5.260 | 5.300 | 5.180 | 25,500 |
| 2026-01-13 | 5.290 | 5.370 | 5.250 | 5.370 | 5.248 | 343,900 |
| 2026-01-12 | 5.100 | 5.250 | 5.100 | 5.240 | 5.121 | 106,000 |
| 2026-01-09 | 5.010 | 5.110 | 4.950 | 5.110 | 4.994 | 221,800 |
| 2026-01-08 | 5.160 | 5.200 | 5.160 | 5.190 | 5.072 | 27,500 |
| 2026-01-07 | 5.180 | 5.180 | 5.050 | 5.110 | 4.994 | 422,200 |
| 2026-01-06 | 5.050 | 5.190 | 5.040 | 5.180 | 5.063 | 597,300 |
| 2026-01-05 | 5.130 | 5.150 | 5.110 | 5.150 | 5.033 | 347,100 |
| 2026-01-02 | 4.800 | 5.280 | 4.800 | 5.130 | 5.014 | 59,300 |
| 2025-12-29 | 4.700 | 5.000 | 4.700 | 5.000 | 4.887 | 210,000 |
| 2025-12-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.496 | 14,000 |
| 2025-12-23 | 4.450 | 4.790 | 4.450 | 4.780 | 4.672 | 11,000 |
| 2025-12-22 | 4.400 | 4.450 | 4.400 | 4.450 | 4.349 | 55,000 |
| 2025-12-19 | 4.400 | 4.400 | 4.380 | 4.400 | 4.300 | 282,000 |
| 2025-12-18 | 4.430 | 4.450 | 4.420 | 4.420 | 4.320 | 345,000 |
| 2025-12-17 | 4.440 | 4.440 | 4.400 | 4.400 | 4.300 | 153,000 |
| 2025-12-16 | 4.480 | 4.480 | 4.430 | 4.430 | 4.330 | 200,000 |
| 2025-12-15 | 4.510 | 4.510 | 4.400 | 4.480 | 4.378 | 112,000 |
| 2025-12-12 | 4.500 | 4.580 | 4.500 | 4.580 | 4.476 | 9,000 |
| 2025-12-11 | 4.430 | 4.500 | 4.430 | 4.500 | 4.398 | 77,000 |
| 2025-12-10 | 4.500 | 4.690 | 4.500 | 4.690 | 4.584 | 13,000 |
| 2025-12-09 | 4.510 | 4.660 | 4.500 | 4.660 | 4.554 | 8,000 |
| 2025-12-05 | 4.380 | 4.670 | 4.380 | 4.650 | 4.545 | 7,000 |
| 2025-12-03 | 4.680 | 4.680 | 4.400 | 4.550 | 4.447 | 27,000 |
| 2025-12-02 | 4.700 | 4.700 | 4.300 | 4.300 | 4.202 | 260,000 |
| 2025-12-01 | 4.650 | 4.700 | 4.650 | 4.700 | 4.593 | 449,000 |
| 2025-11-28 | 4.650 | 4.650 | 4.570 | 4.650 | 4.545 | 69,000 |
| 2025-11-27 | 4.560 | 4.650 | 4.560 | 4.650 | 4.545 | 7,000 |
| 2025-11-26 | 4.640 | 4.690 | 4.500 | 4.570 | 4.466 | 122,000 |
| 2025-11-25 | 4.500 | 4.500 | 4.490 | 4.500 | 4.398 | 15,000 |
| 2025-11-24 | 4.500 | 4.700 | 4.500 | 4.500 | 4.398 | 20,000 |
| 2025-11-21 | 4.200 | 4.560 | 4.200 | 4.500 | 4.398 | 100,000 |
| 2025-11-20 | 4.600 | 4.600 | 4.200 | 4.200 | 4.105 | 301,000 |
| 2025-11-19 | 4.600 | 4.600 | 4.450 | 4.450 | 4.349 | 270,000 |
| 2025-11-18 | 4.630 | 4.740 | 4.570 | 4.600 | 4.496 | 626,000 |
| 2025-11-17 | 4.630 | 4.750 | 4.630 | 4.630 | 4.525 | 12,000 |
| 2025-11-14 | 4.750 | 4.860 | 4.600 | 4.610 | 4.505 | 305,000 |
| 2025-11-13 | 4.620 | 5.050 | 4.620 | 4.750 | 4.642 | 145,000 |
| 2025-11-12 | 4.820 | 4.830 | 4.500 | 4.550 | 4.447 | 646,000 |
| 2025-11-11 | 4.990 | 5.190 | 4.920 | 4.920 | 4.808 | 76,000 |
| 2025-11-10 | 4.820 | 4.900 | 4.800 | 4.900 | 4.789 | 72,000 |
| 2025-11-07 | 5.000 | 5.000 | 4.780 | 4.820 | 4.711 | 356,000 |
| 2025-11-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.789 | 53,000 |
| 2025-11-05 | 4.800 | 4.900 | 4.800 | 4.900 | 4.789 | 234,000 |
| 2025-11-04 | 5.000 | 5.000 | 4.940 | 4.940 | 4.828 | 108,000 |
| 2025-11-03 | 4.950 | 5.200 | 4.900 | 4.900 | 4.789 | 122,000 |
| 2025-10-30 | 5.150 | 5.150 | 4.900 | 4.950 | 4.838 | 123,900 |
| 2025-10-29 | 4.900 | 5.150 | 4.900 | 5.000 | 4.887 | 68,000 |
| 2025-10-28 | 5.080 | 5.100 | 4.900 | 4.900 | 4.789 | 171,200 |
| 2025-10-27 | 5.050 | 5.100 | 5.050 | 5.050 | 4.935 | 123,000 |
| 2025-10-24 | 5.170 | 5.200 | 5.000 | 5.000 | 4.887 | 217,700 |
| 2025-10-23 | 5.200 | 5.200 | 5.150 | 5.170 | 5.053 | 7,200 |
| 2025-10-22 | 5.200 | 5.200 | 5.100 | 5.200 | 5.082 | 334,900 |
| 2025-10-21 | 5.450 | 5.450 | 5.250 | 5.390 | 5.268 | 34,400 |
| 2025-10-20 | 5.600 | 5.600 | 5.190 | 5.450 | 5.326 | 236,900 |
| 2025-10-17 | 5.600 | 5.630 | 5.490 | 5.600 | 5.473 | 374,300 |
| 2025-10-16 | 5.800 | 5.850 | 5.450 | 5.490 | 5.365 | 684,700 |
| 2025-10-15 | 5.760 | 5.850 | 5.710 | 5.790 | 5.659 | 286,300 |
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.