Benguet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	6.72	6.74	6.72	6.74	6.74	0.30%	400
May 25, 2026	6.70	6.72	6.70	6.72	6.72	-0.88%	110,800
May 22, 2026	6.79	6.80	6.78	6.78	6.78	-0.15%	111,800
May 21, 2026	6.77	6.80	6.77	6.79	6.79	2.88%	483,700
May 20, 2026	6.60	6.70	6.60	6.60	6.60	-0.15%	203,500
May 19, 2026	6.61	6.61	6.61	6.61	6.61	-	34,700
May 18, 2026	6.79	6.79	6.61	6.61	6.61	-2.79%	6,900
May 15, 2026	6.72	6.80	6.72	6.80	6.80	1.04%	169,400
May 14, 2026	6.62	6.74	6.62	6.73	6.73	-0.30%	4,700
May 13, 2026	6.62	6.75	6.62	6.75	6.75	-0.74%	53,100
May 12, 2026	6.80	6.80	6.61	6.80	6.80	-	21,800
May 11, 2026	6.70	6.80	6.70	6.80	6.80	1.49%	182,700
May 8, 2026	6.50	6.70	6.50	6.70	6.70	1.52%	228,000
May 7, 2026	6.67	6.67	6.60	6.60	6.60	1.54%	247,400
May 6, 2026	5.63	6.50	5.63	6.50	6.50	-	25,700
May 5, 2026	6.50	6.50	6.50	6.50	6.50	-	2,000
May 4, 2026	6.60	6.60	6.50	6.50	6.50	-1.52%	59,100
Apr 30, 2026	6.60	6.65	6.60	6.60	6.60	-	197,100
Apr 29, 2026	6.51	6.60	6.50	6.60	6.60	1.38%	32,300
Apr 28, 2026	6.50	6.51	6.50	6.51	6.51	0.15%	10,100
Apr 27, 2026	6.40	6.50	6.40	6.50	6.50	1.56%	101,400
Apr 24, 2026	6.65	6.65	6.40	6.40	6.40	-3.76%	70,100
Apr 23, 2026	6.65	6.65	6.40	6.65	6.65	-0.15%	71,700
Apr 22, 2026	6.66	6.66	6.66	6.66	6.66	-0.60%	100
Apr 21, 2026	6.70	6.70	6.70	6.70	6.70	-	2,300
Apr 20, 2026	6.70	6.70	6.70	6.70	6.70	-	1,300
Apr 17, 2026	6.64	6.71	6.64	6.70	6.70	0.90%	180,500
Apr 16, 2026	6.60	6.64	6.60	6.64	6.64	0.61%	41,000
Apr 15, 2026	6.60	6.64	6.41	6.60	6.60	2.17%	43,100
Apr 14, 2026	6.50	6.68	6.50	6.61	6.46	0.92%	40,200
Apr 13, 2026	6.55	6.65	6.50	6.55	6.40	-	26,100
Apr 10, 2026	6.59	6.59	6.53	6.55	6.40	0.31%	201,000
Apr 8, 2026	6.46	6.56	6.46	6.53	6.38	2.03%	225,800
Apr 7, 2026	6.46	6.46	6.30	6.40	6.25	-0.93%	24,200
Apr 6, 2026	6.46	6.46	6.46	6.46	6.31	-	6,500
Apr 1, 2026	6.45	6.46	6.45	6.46	6.31	4.19%	17,600
Mar 31, 2026	6.20	6.35	6.20	6.20	6.06	-2.36%	30,500
Mar 30, 2026	6.42	6.42	6.29	6.35	6.21	-0.78%	110,300
Mar 27, 2026	6.48	6.48	6.40	6.40	6.25	-1.23%	315,000
Mar 26, 2026	6.30	6.48	6.30	6.48	6.33	2.86%	133,900
Mar 25, 2026	6.30	6.45	6.30	6.30	6.16	-	188,000
Mar 24, 2026	6.01	6.40	6.01	6.30	6.16	3.28%	8,000
Mar 23, 2026	6.50	6.50	6.00	6.10	5.96	-9.90%	268,200
Mar 19, 2026	6.79	6.79	6.77	6.77	6.62	-0.44%	18,400
Mar 18, 2026	6.88	6.88	6.80	6.80	6.65	-1.16%	700
Mar 17, 2026	6.40	6.88	6.40	6.88	6.72	6.17%	386,100
Mar 16, 2026	6.30	6.48	6.30	6.48	6.33	-3.43%	79,200
Mar 13, 2026	6.66	6.71	6.66	6.71	6.56	-0.59%	150,000
Mar 12, 2026	6.91	6.91	6.74	6.75	6.60	-2.32%	443,400
Mar 11, 2026	6.70	6.93	6.70	6.91	6.75	5.34%	234,400