Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 3.400 | 3.610 | 3.400 | 3.610 | 3.528 | 40,000 |
| 2024-12-10 | 3.400 | 3.610 | 3.400 | 3.610 | 3.528 | 2,000 |
| 2024-12-09 | 3.600 | 3.640 | 3.600 | 3.620 | 3.538 | 20,000 |
| 2024-12-04 | 3.450 | 3.500 | 3.410 | 3.500 | 3.421 | 31,000 |
| 2024-12-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.342 | 5,000 |
| 2024-11-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.421 | 26,000 |
| 2024-11-28 | 3.520 | 3.530 | 3.510 | 3.510 | 3.430 | 13,000 |
| 2024-11-27 | 3.800 | 3.800 | 3.520 | 3.520 | 3.440 | 7,000 |
| 2024-11-26 | 3.770 | 3.800 | 3.770 | 3.800 | 3.714 | 15,000 |
| 2024-11-25 | 3.550 | 3.600 | 3.550 | 3.600 | 3.518 | 8,000 |
| 2024-11-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.694 | 3,000 |
| 2024-11-19 | 3.600 | 3.700 | 3.600 | 3.700 | 3.616 | 21,000 |
| 2024-11-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.538 | 1,000 |
| 2024-11-15 | 3.530 | 3.620 | 3.530 | 3.620 | 3.538 | 12,000 |
| 2024-11-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.450 | 13,000 |
| 2024-11-13 | 3.910 | 3.910 | 3.890 | 3.890 | 3.802 | 30,000 |
| 2024-11-12 | 3.690 | 3.910 | 3.690 | 3.910 | 3.626 | 148,000 |
| 2024-11-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.524 | 5,000 |
| 2024-11-08 | 3.860 | 4.020 | 3.800 | 3.800 | 3.524 | 89,000 |
| 2024-11-07 | 3.860 | 3.950 | 3.690 | 3.900 | 3.617 | 53,000 |
| 2024-11-06 | 3.990 | 3.990 | 3.860 | 3.860 | 3.579 | 74,000 |
| 2024-11-05 | 3.830 | 3.990 | 3.830 | 3.990 | 3.700 | 58,000 |
| 2024-11-04 | 4.100 | 4.100 | 3.820 | 3.820 | 3.542 | 51,000 |
| 2024-10-31 | 4.160 | 4.160 | 4.130 | 4.130 | 3.830 | 17,000 |
| 2024-10-30 | 4.100 | 4.180 | 4.100 | 4.160 | 3.858 | 508,000 |
| 2024-10-29 | 3.950 | 4.000 | 3.770 | 4.000 | 3.709 | 296,000 |
| 2024-10-28 | 4.050 | 4.050 | 3.950 | 3.950 | 3.663 | 26,000 |
| 2024-10-25 | 4.000 | 4.050 | 4.000 | 4.050 | 3.756 | 40,000 |
| 2024-10-24 | 4.000 | 4.050 | 4.000 | 4.050 | 3.756 | 91,000 |
| 2024-10-23 | 3.990 | 4.100 | 3.990 | 4.020 | 3.728 | 152,000 |
| 2024-10-22 | 3.970 | 3.970 | 3.790 | 3.910 | 3.626 | 86,000 |
| 2024-10-21 | 3.750 | 3.970 | 3.750 | 3.900 | 3.617 | 150,000 |
| 2024-10-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.431 | 10,000 |
| 2024-10-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.496 | 2,000 |
| 2024-10-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.524 | 2,000 |
| 2024-10-15 | 3.800 | 3.820 | 3.620 | 3.810 | 3.533 | 117,000 |
| 2024-10-14 | 3.530 | 3.570 | 3.500 | 3.570 | 3.311 | 30,000 |
| 2024-10-11 | 3.550 | 3.550 | 3.540 | 3.540 | 3.283 | 54,000 |
| 2024-10-10 | 3.600 | 3.600 | 3.540 | 3.540 | 3.283 | 183,000 |
| 2024-10-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.338 | 30,000 |
| 2024-10-08 | 3.680 | 3.680 | 3.600 | 3.600 | 3.338 | 34,000 |
| 2024-10-07 | 3.680 | 3.680 | 3.610 | 3.610 | 3.348 | 2,000 |
| 2024-10-04 | 3.680 | 3.680 | 3.580 | 3.650 | 3.385 | 13,000 |
| 2024-10-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.413 | 5,000 |
| 2024-10-02 | 3.600 | 3.600 | 3.560 | 3.570 | 3.311 | 159,000 |
| 2024-10-01 | 3.690 | 3.690 | 3.600 | 3.600 | 3.338 | 32,000 |
| 2024-09-30 | 3.680 | 3.690 | 3.680 | 3.690 | 3.422 | 51,000 |
| 2024-09-27 | 3.530 | 3.660 | 3.530 | 3.660 | 3.394 | 17,000 |
| 2024-09-26 | 3.520 | 3.530 | 3.520 | 3.530 | 3.273 | 36,000 |
| 2024-09-25 | 3.520 | 3.670 | 3.500 | 3.670 | 3.403 | 56,000 |
| 2024-09-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.422 | 6,000 |
| 2024-09-23 | 3.520 | 3.690 | 3.520 | 3.690 | 3.422 | 84,000 |
| 2024-09-20 | 3.520 | 3.600 | 3.520 | 3.520 | 3.264 | 48,000 |
| 2024-09-19 | 3.500 | 3.500 | 3.460 | 3.500 | 3.246 | 39,000 |
| 2024-09-18 | 3.520 | 3.630 | 3.500 | 3.500 | 3.246 | 87,000 |
| 2024-09-16 | 3.650 | 3.650 | 3.520 | 3.520 | 3.264 | 28,000 |
| 2024-09-13 | 3.500 | 3.650 | 3.500 | 3.600 | 3.338 | 30,000 |
| 2024-09-12 | 3.600 | 3.600 | 3.500 | 3.500 | 3.246 | 382,000 |
| 2024-09-11 | 3.610 | 3.640 | 3.600 | 3.600 | 3.338 | 165,000 |
| 2024-09-10 | 3.700 | 3.700 | 3.600 | 3.650 | 3.385 | 157,000 |
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.