Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 5.580 | 5.900 | 5.580 | 5.800 | 5.668 | 1,385,600 |
| 2025-10-13 | 5.420 | 5.600 | 5.420 | 5.480 | 5.356 | 194,500 |
| 2025-10-10 | 5.680 | 5.680 | 5.410 | 5.420 | 5.297 | 302,500 |
| 2025-10-09 | 5.690 | 5.700 | 5.480 | 5.680 | 5.551 | 186,000 |
| 2025-10-08 | 5.410 | 5.700 | 5.400 | 5.680 | 5.551 | 633,700 |
| 2025-10-07 | 5.390 | 5.440 | 5.370 | 5.400 | 5.278 | 241,900 |
| 2025-10-06 | 5.370 | 5.400 | 5.300 | 5.370 | 5.248 | 679,800 |
| 2025-10-03 | 5.200 | 5.400 | 5.200 | 5.250 | 5.131 | 605,900 |
| 2025-10-02 | 5.200 | 5.210 | 5.150 | 5.180 | 5.063 | 511,100 |
| 2025-10-01 | 5.400 | 5.400 | 5.180 | 5.190 | 5.072 | 643,000 |
| 2025-09-30 | 5.460 | 5.540 | 5.200 | 5.380 | 5.258 | 755,500 |
| 2025-09-29 | 5.200 | 5.400 | 5.200 | 5.400 | 5.278 | 223,200 |
| 2025-09-26 | 5.330 | 5.330 | 5.160 | 5.200 | 5.082 | 473,300 |
| 2025-09-25 | 5.530 | 5.580 | 5.350 | 5.450 | 5.326 | 106,200 |
| 2025-09-24 | 5.600 | 5.740 | 5.510 | 5.580 | 5.453 | 379,000 |
| 2025-09-23 | 5.500 | 5.650 | 5.300 | 5.550 | 5.424 | 1,138,900 |
| 2025-09-22 | 5.150 | 5.610 | 5.150 | 5.480 | 5.356 | 1,424,100 |
| 2025-09-19 | 5.100 | 5.300 | 5.100 | 5.200 | 5.082 | 175,000 |
| 2025-09-18 | 5.310 | 5.310 | 5.110 | 5.120 | 5.004 | 229,300 |
| 2025-09-17 | 5.190 | 5.400 | 5.150 | 5.150 | 5.033 | 677,300 |
| 2025-09-16 | 5.300 | 5.300 | 5.190 | 5.190 | 5.072 | 481,300 |
| 2025-09-15 | 5.290 | 5.300 | 5.210 | 5.300 | 5.180 | 160,700 |
| 2025-09-12 | 5.230 | 5.340 | 5.190 | 5.340 | 5.219 | 400,400 |
| 2025-09-11 | 5.320 | 5.320 | 5.230 | 5.230 | 5.111 | 107,200 |
| 2025-09-10 | 5.250 | 5.440 | 5.200 | 5.210 | 5.092 | 687,300 |
| 2025-09-09 | 5.200 | 5.260 | 5.140 | 5.260 | 5.141 | 456,600 |
| 2025-09-08 | 5.340 | 5.400 | 5.140 | 5.200 | 5.082 | 414,400 |
| 2025-09-05 | 5.200 | 5.400 | 5.100 | 5.190 | 5.072 | 113,800 |
| 2025-09-04 | 5.470 | 5.470 | 5.150 | 5.200 | 5.082 | 170,000 |
| 2025-09-03 | 5.220 | 5.540 | 5.000 | 5.250 | 5.131 | 1,027,100 |
| 2025-09-02 | 4.660 | 5.100 | 4.660 | 5.000 | 4.887 | 2,210,000 |
| 2025-09-01 | 4.350 | 4.680 | 4.350 | 4.640 | 4.535 | 206,000 |
| 2025-08-29 | 4.650 | 4.650 | 4.340 | 4.340 | 4.242 | 308,000 |
| 2025-08-28 | 4.390 | 4.700 | 4.390 | 4.500 | 4.398 | 486,000 |
| 2025-08-27 | 4.380 | 4.380 | 4.210 | 4.350 | 4.251 | 633,000 |
| 2025-08-26 | 4.250 | 4.380 | 4.230 | 4.240 | 4.144 | 311,000 |
| 2025-08-22 | 4.300 | 4.340 | 4.300 | 4.340 | 4.242 | 8,000 |
| 2025-08-20 | 4.200 | 4.300 | 4.200 | 4.300 | 4.202 | 310,000 |
| 2025-08-19 | 4.350 | 4.370 | 4.200 | 4.370 | 4.271 | 534,000 |
| 2025-08-18 | 4.200 | 4.300 | 4.150 | 4.300 | 4.202 | 273,000 |
| 2025-08-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.202 | 2,000 |
| 2025-08-14 | 4.350 | 4.360 | 4.190 | 4.190 | 4.095 | 207,000 |
| 2025-08-13 | 4.300 | 4.300 | 4.200 | 4.200 | 4.105 | 195,000 |
| 2025-08-12 | 4.210 | 4.210 | 4.210 | 4.210 | 4.115 | 6,000 |
| 2025-08-11 | 4.270 | 4.280 | 4.250 | 4.250 | 4.154 | 130,000 |
| 2025-08-08 | 4.370 | 4.370 | 4.300 | 4.300 | 4.202 | 260,000 |
| 2025-08-07 | 4.410 | 4.410 | 4.360 | 4.360 | 4.261 | 130,000 |
| 2025-08-06 | 4.350 | 4.420 | 4.340 | 4.420 | 4.320 | 207,000 |
| 2025-08-05 | 4.420 | 4.420 | 4.400 | 4.400 | 4.300 | 149,000 |
| 2025-08-04 | 4.690 | 4.690 | 4.420 | 4.420 | 4.320 | 391,000 |
| 2025-08-01 | 4.560 | 4.560 | 4.420 | 4.520 | 4.417 | 127,000 |
| 2025-07-31 | 4.800 | 4.800 | 4.700 | 4.700 | 4.593 | 108,000 |
| 2025-07-30 | 4.750 | 4.850 | 4.750 | 4.800 | 4.691 | 62,000 |
| 2025-07-29 | 4.580 | 4.740 | 4.570 | 4.740 | 4.632 | 72,000 |
| 2025-07-28 | 4.640 | 4.680 | 4.640 | 4.680 | 4.574 | 219,000 |
| 2025-07-25 | 4.490 | 4.700 | 4.490 | 4.650 | 4.545 | 292,000 |
| 2025-07-24 | 4.450 | 4.490 | 4.440 | 4.440 | 4.339 | 111,000 |
| 2025-07-23 | 4.390 | 4.440 | 4.390 | 4.440 | 4.339 | 165,000 |
| 2025-07-22 | 4.370 | 4.370 | 4.370 | 4.370 | 4.271 | 156,000 |
| 2025-07-21 | 4.340 | 4.380 | 4.340 | 4.360 | 4.261 | 61,000 |
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.