Benguet Corp A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 3.750 | 3.750 | 3.610 | 3.620 | 3.357 | 72,000 |
| 2024-09-05 | 3.790 | 3.800 | 3.740 | 3.800 | 3.524 | 21,000 |
| 2024-09-04 | 3.690 | 3.690 | 3.620 | 3.620 | 3.357 | 21,000 |
| 2024-09-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.598 | 10,000 |
| 2024-08-30 | 3.870 | 3.870 | 3.690 | 3.690 | 3.422 | 10,000 |
| 2024-08-28 | 3.660 | 3.960 | 3.660 | 3.960 | 3.672 | 10,000 |
| 2024-08-27 | 3.620 | 3.980 | 3.620 | 3.980 | 3.691 | 37,000 |
| 2024-08-22 | 3.750 | 3.820 | 3.750 | 3.750 | 3.477 | 70,000 |
| 2024-08-21 | 3.960 | 3.960 | 3.800 | 3.800 | 3.524 | 101,000 |
| 2024-08-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.524 | 9,000 |
| 2024-08-19 | 3.790 | 3.800 | 3.700 | 3.800 | 3.524 | 149,000 |
| 2024-08-16 | 3.760 | 3.800 | 3.750 | 3.800 | 3.524 | 138,000 |
| 2024-08-15 | 3.750 | 3.820 | 3.750 | 3.820 | 3.542 | 95,000 |
| 2024-08-14 | 3.750 | 3.840 | 3.750 | 3.750 | 3.477 | 92,000 |
| 2024-08-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.487 | 67,000 |
| 2024-08-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.487 | 5,000 |
| 2024-08-09 | 3.760 | 3.760 | 3.750 | 3.760 | 3.487 | 25,000 |
| 2024-08-08 | 3.800 | 3.800 | 3.750 | 3.750 | 3.477 | 45,000 |
| 2024-08-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.552 | 50,000 |
| 2024-08-05 | 3.950 | 4.000 | 3.830 | 4.000 | 3.709 | 128,000 |
| 2024-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.709 | 10,000 |
| 2024-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.709 | 20,000 |
| 2024-07-29 | 4.020 | 4.100 | 4.000 | 4.100 | 3.802 | 41,000 |
| 2024-07-26 | 3.930 | 3.930 | 3.850 | 3.850 | 3.570 | 94,000 |
| 2024-07-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.654 | 27,000 |
| 2024-07-23 | 4.140 | 4.140 | 4.140 | 4.140 | 3.839 | 5,000 |
| 2024-07-22 | 4.140 | 4.150 | 3.950 | 3.950 | 3.663 | 18,000 |
| 2024-07-19 | 3.900 | 4.160 | 3.900 | 4.160 | 3.858 | 23,000 |
| 2024-07-18 | 3.910 | 4.160 | 3.900 | 3.900 | 3.617 | 32,000 |
| 2024-07-17 | 4.000 | 4.160 | 4.000 | 4.160 | 3.858 | 213,000 |
| 2024-07-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.709 | 7,000 |
| 2024-07-15 | 4.050 | 4.050 | 4.050 | 4.050 | 3.756 | 5,000 |
| 2024-07-12 | 3.950 | 4.050 | 3.950 | 4.050 | 3.756 | 21,000 |
| 2024-07-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.617 | 33,000 |
| 2024-07-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.617 | 7,000 |
| 2024-07-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.663 | 10,000 |
| 2024-07-05 | 4.080 | 4.180 | 4.070 | 4.090 | 3.793 | 131,000 |
| 2024-07-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.617 | 3,000 |
| 2024-07-02 | 3.900 | 4.070 | 3.900 | 4.070 | 3.774 | 53,000 |
| 2024-07-01 | 3.980 | 3.980 | 3.900 | 3.900 | 3.617 | 25,000 |
| 2024-06-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.700 | 39,000 |
| 2024-06-27 | 3.900 | 3.910 | 3.850 | 3.850 | 3.570 | 180,000 |
| 2024-06-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.654 | 53,000 |
| 2024-06-25 | 3.950 | 4.040 | 3.950 | 3.950 | 3.663 | 93,000 |
| 2024-06-24 | 4.010 | 4.090 | 3.990 | 4.000 | 3.709 | 146,000 |
| 2024-06-21 | 4.050 | 4.120 | 4.030 | 4.090 | 3.793 | 67,000 |
| 2024-06-20 | 4.070 | 4.070 | 4.070 | 4.070 | 3.774 | 20,000 |
| 2024-06-19 | 4.150 | 4.150 | 3.980 | 4.050 | 3.756 | 500,000 |
| 2024-06-14 | 4.180 | 4.180 | 4.180 | 4.180 | 3.876 | 1,000 |
| 2024-06-13 | 4.130 | 4.130 | 4.020 | 4.070 | 3.774 | 87,000 |
| 2024-06-11 | 4.120 | 4.200 | 4.000 | 4.000 | 3.709 | 304,000 |
| 2024-06-10 | 4.220 | 4.220 | 4.220 | 4.220 | 3.913 | 2,000 |
| 2024-06-07 | 4.060 | 4.060 | 4.050 | 4.050 | 3.756 | 30,000 |
| 2024-06-06 | 4.200 | 4.200 | 4.200 | 4.200 | 3.895 | 42,000 |
| 2024-06-05 | 4.280 | 4.280 | 4.280 | 4.280 | 3.969 | 1,000 |
| 2024-06-04 | 4.090 | 4.310 | 4.090 | 4.250 | 3.941 | 72,000 |
| 2024-06-03 | 4.320 | 4.320 | 4.300 | 4.300 | 3.988 | 11,000 |
| 2024-05-31 | 4.390 | 4.390 | 4.340 | 4.340 | 4.025 | 4,000 |
| 2024-05-30 | 4.390 | 4.400 | 4.300 | 4.350 | 4.034 | 201,000 |
| 2024-05-29 | 4.300 | 4.330 | 4.200 | 4.300 | 3.988 | 138,000 |
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.