Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.812 | 100,000 |
| 2025-03-20 | 3.900 | 3.990 | 3.800 | 3.990 | 3.900 | 241,000 |
| 2025-03-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.812 | 3,000 |
| 2025-03-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.812 | 2,000 |
| 2025-03-17 | 3.710 | 3.710 | 3.700 | 3.700 | 3.616 | 135,000 |
| 2025-03-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.763 | 60,000 |
| 2025-03-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.636 | 10,000 |
| 2025-03-11 | 3.870 | 3.870 | 3.720 | 3.720 | 3.636 | 20,000 |
| 2025-03-10 | 3.850 | 3.870 | 3.850 | 3.870 | 3.782 | 121,000 |
| 2025-03-07 | 3.800 | 3.870 | 3.800 | 3.800 | 3.714 | 38,000 |
| 2025-03-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.743 | 6,000 |
| 2025-03-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.743 | 12,000 |
| 2025-03-04 | 3.850 | 3.850 | 3.830 | 3.830 | 3.743 | 21,000 |
| 2025-03-03 | 3.850 | 3.850 | 3.850 | 3.850 | 3.763 | 46,000 |
| 2025-02-28 | 3.860 | 3.860 | 3.850 | 3.850 | 3.763 | 14,000 |
| 2025-02-27 | 3.900 | 3.900 | 3.860 | 3.860 | 3.772 | 33,000 |
| 2025-02-26 | 3.940 | 3.980 | 3.940 | 3.980 | 3.890 | 14,000 |
| 2025-02-25 | 3.900 | 3.900 | 3.850 | 3.850 | 3.763 | 115,000 |
| 2025-02-24 | 3.810 | 3.810 | 3.720 | 3.720 | 3.636 | 62,000 |
| 2025-02-21 | 3.850 | 3.850 | 3.830 | 3.830 | 3.743 | 118,000 |
| 2025-02-20 | 3.970 | 3.980 | 3.850 | 3.850 | 3.763 | 342,000 |
| 2025-02-19 | 3.910 | 3.970 | 3.910 | 3.960 | 3.870 | 88,000 |
| 2025-02-18 | 3.850 | 3.920 | 3.790 | 3.910 | 3.821 | 67,000 |
| 2025-02-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.665 | 12,000 |
| 2025-02-14 | 3.730 | 3.740 | 3.730 | 3.740 | 3.655 | 14,000 |
| 2025-02-13 | 3.630 | 3.730 | 3.600 | 3.730 | 3.645 | 306,000 |
| 2025-02-12 | 3.730 | 3.730 | 3.730 | 3.730 | 3.645 | 1,000 |
| 2025-02-11 | 3.730 | 3.730 | 3.600 | 3.700 | 3.616 | 44,000 |
| 2025-02-10 | 3.530 | 3.580 | 3.530 | 3.580 | 3.499 | 12,000 |
| 2025-02-07 | 3.500 | 3.820 | 3.500 | 3.820 | 3.733 | 31,000 |
| 2025-02-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.802 | 1,000 |
| 2025-02-04 | 3.460 | 3.890 | 3.460 | 3.890 | 3.802 | 12,000 |
| 2025-02-03 | 3.450 | 3.450 | 3.400 | 3.450 | 3.372 | 81,000 |
| 2025-01-31 | 3.620 | 3.620 | 3.450 | 3.450 | 3.372 | 174,000 |
| 2025-01-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.714 | 1,000 |
| 2025-01-27 | 3.700 | 3.970 | 3.700 | 3.970 | 3.880 | 3,000 |
| 2025-01-24 | 3.850 | 3.850 | 3.800 | 3.800 | 3.714 | 86,000 |
| 2025-01-23 | 3.870 | 4.000 | 3.850 | 4.000 | 3.909 | 52,000 |
| 2025-01-22 | 3.860 | 3.880 | 3.860 | 3.870 | 3.782 | 11,000 |
| 2025-01-20 | 4.090 | 4.090 | 4.090 | 4.090 | 3.997 | 5,000 |
| 2025-01-17 | 4.030 | 4.030 | 3.980 | 3.980 | 3.890 | 56,000 |
| 2025-01-16 | 4.090 | 4.090 | 4.090 | 4.090 | 3.997 | 1,000 |
| 2025-01-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.056 | 5,000 |
| 2025-01-14 | 4.020 | 4.200 | 4.010 | 4.160 | 4.066 | 106,000 |
| 2025-01-13 | 3.750 | 4.100 | 3.750 | 4.060 | 3.968 | 281,000 |
| 2025-01-10 | 3.640 | 3.780 | 3.640 | 3.700 | 3.616 | 57,000 |
| 2025-01-08 | 3.870 | 3.870 | 3.610 | 3.800 | 3.714 | 11,000 |
| 2025-01-07 | 3.710 | 3.710 | 3.700 | 3.700 | 3.616 | 21,000 |
| 2025-01-06 | 3.890 | 3.890 | 3.890 | 3.890 | 3.802 | 10,000 |
| 2025-01-03 | 3.950 | 3.950 | 3.900 | 3.900 | 3.812 | 5,000 |
| 2024-12-27 | 3.710 | 3.990 | 3.710 | 3.970 | 3.880 | 108,000 |
| 2024-12-26 | 3.800 | 3.900 | 3.800 | 3.900 | 3.812 | 40,000 |
| 2024-12-23 | 3.640 | 3.800 | 3.640 | 3.700 | 3.616 | 175,000 |
| 2024-12-20 | 3.500 | 3.640 | 3.500 | 3.640 | 3.557 | 15,000 |
| 2024-12-19 | 3.340 | 3.580 | 3.340 | 3.500 | 3.421 | 42,000 |
| 2024-12-18 | 3.410 | 3.580 | 3.340 | 3.580 | 3.499 | 15,000 |
| 2024-12-16 | 3.410 | 3.590 | 3.310 | 3.590 | 3.509 | 8,000 |
| 2024-12-13 | 3.450 | 3.450 | 3.410 | 3.410 | 3.333 | 33,000 |
| 2024-12-12 | 3.430 | 3.600 | 3.430 | 3.600 | 3.518 | 6,000 |
| 2024-12-11 | 3.400 | 3.610 | 3.400 | 3.610 | 3.528 | 40,000 |
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.