Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 4.350 | 4.400 | 4.350 | 4.350 | 4.251 | 263,000 |
| 2025-07-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.281 | 2,000 |
| 2025-07-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.202 | 100,000 |
| 2025-07-10 | 4.380 | 4.390 | 4.300 | 4.300 | 4.202 | 15,000 |
| 2025-07-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.202 | 40,000 |
| 2025-07-08 | 4.160 | 4.380 | 4.160 | 4.300 | 4.202 | 104,000 |
| 2025-07-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.056 | 60,000 |
| 2025-07-03 | 4.290 | 4.390 | 4.120 | 4.120 | 4.027 | 36,000 |
| 2025-07-01 | 4.150 | 4.160 | 4.150 | 4.150 | 4.056 | 42,000 |
| 2025-06-25 | 4.170 | 4.200 | 4.170 | 4.170 | 4.075 | 27,000 |
| 2025-06-24 | 4.220 | 4.220 | 4.210 | 4.210 | 4.115 | 25,000 |
| 2025-06-23 | 4.220 | 4.240 | 4.220 | 4.220 | 4.124 | 62,000 |
| 2025-06-20 | 4.240 | 4.240 | 4.220 | 4.220 | 4.124 | 14,000 |
| 2025-06-19 | 4.380 | 4.380 | 4.380 | 4.380 | 4.281 | 2,000 |
| 2025-06-18 | 4.300 | 4.390 | 4.240 | 4.340 | 4.242 | 45,000 |
| 2025-06-17 | 4.150 | 4.250 | 4.140 | 4.250 | 4.154 | 189,000 |
| 2025-06-16 | 4.110 | 4.110 | 4.110 | 4.110 | 4.017 | 1,000 |
| 2025-06-13 | 4.100 | 4.150 | 4.100 | 4.110 | 4.017 | 47,000 |
| 2025-06-11 | 4.090 | 4.090 | 4.090 | 4.090 | 3.997 | 41,000 |
| 2025-06-10 | 4.100 | 4.100 | 4.080 | 4.080 | 3.987 | 143,000 |
| 2025-06-05 | 4.150 | 4.160 | 4.110 | 4.110 | 4.017 | 64,000 |
| 2025-06-04 | 4.150 | 4.150 | 4.120 | 4.120 | 4.027 | 71,000 |
| 2025-06-03 | 4.000 | 4.150 | 4.000 | 4.150 | 4.056 | 53,000 |
| 2025-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.909 | 60,000 |
| 2025-05-29 | 4.030 | 4.030 | 4.010 | 4.010 | 3.919 | 96,000 |
| 2025-05-28 | 4.010 | 4.010 | 4.010 | 4.010 | 3.919 | 7,000 |
| 2025-05-27 | 4.010 | 4.010 | 4.000 | 4.010 | 3.919 | 2,254,000 |
| 2025-05-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.007 | 32,000 |
| 2025-05-22 | 4.040 | 4.040 | 4.030 | 4.030 | 3.939 | 66,000 |
| 2025-05-21 | 4.050 | 4.060 | 4.050 | 4.060 | 3.968 | 24,000 |
| 2025-05-20 | 4.010 | 4.010 | 3.900 | 3.910 | 3.821 | 51,000 |
| 2025-05-16 | 4.070 | 4.070 | 4.010 | 4.030 | 3.939 | 45,000 |
| 2025-05-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.007 | 1,000 |
| 2025-05-14 | 4.160 | 4.160 | 4.080 | 4.080 | 3.987 | 30,000 |
| 2025-05-13 | 4.150 | 4.160 | 4.150 | 4.160 | 4.066 | 82,000 |
| 2025-05-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.066 | 27,000 |
| 2025-05-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.085 | 64,000 |
| 2025-05-07 | 4.060 | 4.200 | 4.060 | 4.200 | 4.105 | 6,000 |
| 2025-05-06 | 4.100 | 4.100 | 4.050 | 4.050 | 3.958 | 64,000 |
| 2025-05-05 | 4.060 | 4.080 | 4.050 | 4.080 | 3.987 | 82,000 |
| 2025-05-02 | 4.120 | 4.120 | 4.080 | 4.080 | 3.987 | 62,000 |
| 2025-04-30 | 4.120 | 4.180 | 4.120 | 4.120 | 4.027 | 39,000 |
| 2025-04-28 | 4.100 | 4.120 | 4.100 | 4.120 | 4.027 | 9,000 |
| 2025-04-24 | 4.110 | 4.150 | 4.110 | 4.150 | 4.056 | 28,000 |
| 2025-04-23 | 4.120 | 4.200 | 4.100 | 4.200 | 4.105 | 97,000 |
| 2025-04-22 | 4.210 | 4.220 | 4.210 | 4.220 | 4.124 | 58,000 |
| 2025-04-21 | 4.150 | 4.240 | 4.150 | 4.240 | 4.144 | 82,000 |
| 2025-04-16 | 4.010 | 4.100 | 4.010 | 4.100 | 4.007 | 4,000 |
| 2025-04-15 | 4.020 | 4.100 | 4.020 | 4.100 | 4.007 | 6,000 |
| 2025-04-14 | 4.080 | 4.200 | 4.080 | 4.100 | 4.007 | 15,000 |
| 2025-04-11 | 4.060 | 4.100 | 4.060 | 4.100 | 4.007 | 142,000 |
| 2025-04-10 | 4.070 | 4.070 | 4.020 | 4.020 | 3.929 | 24,000 |
| 2025-04-08 | 3.910 | 4.030 | 3.910 | 4.030 | 3.939 | 2,000 |
| 2025-04-07 | 4.000 | 4.000 | 3.910 | 3.920 | 3.831 | 54,000 |
| 2025-04-04 | 4.010 | 4.010 | 4.000 | 4.000 | 3.909 | 133,000 |
| 2025-04-03 | 4.030 | 4.100 | 4.020 | 4.100 | 4.007 | 12,000 |
| 2025-04-02 | 4.140 | 4.190 | 4.020 | 4.020 | 3.929 | 148,000 |
| 2025-03-31 | 3.900 | 4.000 | 3.900 | 4.000 | 3.909 | 241,000 |
| 2025-03-28 | 3.800 | 4.000 | 3.800 | 3.820 | 3.733 | 352,000 |
| 2025-03-26 | 3.800 | 3.900 | 3.700 | 3.700 | 3.616 | 52,000 |
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.