Benguet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.14	6.14	6.14	6.14	6.14	-0.16%	200
Jul 9, 2026	6.15	6.15	6.14	6.15	6.15	-	361,600
Jul 8, 2026	6.15	6.15	6.15	6.15	6.15	-	62,500
Jul 7, 2026	6.15	6.15	6.14	6.15	6.15	-0.16%	43,400
Jul 6, 2026	6.16	6.16	6.16	6.16	6.16	2.67%	10,000
Jul 3, 2026	6.00	6.00	6.00	6.00	6.00	1.69%	305,600
Jul 2, 2026	5.90	5.90	5.90	5.90	5.90	-	17,100
Jul 1, 2026	5.90	5.90	5.90	5.90	5.90	-4.53%	41,000
Jun 30, 2026	6.18	6.18	6.18	6.18	6.18	-	-
Jun 29, 2026	6.19	6.20	6.18	6.18	6.18	2.83%	46,200
Jun 26, 2026	6.20	6.20	6.01	6.01	6.01	-3.06%	372,100
Jun 25, 2026	6.30	6.30	6.20	6.20	6.20	-1.59%	75,000
Jun 24, 2026	6.30	6.34	6.29	6.30	6.30	-	275,800
Jun 23, 2026	6.30	6.35	6.30	6.30	6.30	-0.32%	365,100
Jun 22, 2026	6.32	6.32	6.32	6.32	6.32	0.32%	34,400
Jun 19, 2026	6.30	6.30	6.30	6.30	6.30	-	5,000
Jun 18, 2026	6.70	6.70	6.30	6.30	6.30	-4.55%	294,900
Jun 17, 2026	6.60	6.60	6.55	6.60	6.60	-	81,600
Jun 16, 2026	6.50	6.60	6.50	6.60	6.60	2.33%	251,800
Jun 15, 2026	6.30	6.45	6.30	6.45	6.45	4.03%	31,600
Jun 11, 2026	6.50	6.50	6.20	6.20	6.20	-4.62%	191,500
Jun 10, 2026	6.54	6.54	6.42	6.50	6.50	-	203,100
Jun 9, 2026	6.24	6.50	6.24	6.50	6.50	-0.76%	200,800
Jun 8, 2026	6.50	6.55	6.50	6.55	6.55	-	24,100
Jun 5, 2026	6.04	6.55	6.04	6.55	6.55	-	2,000
Jun 4, 2026	6.55	6.55	6.55	6.55	6.55	0.77%	12,000
Jun 3, 2026	6.65	6.65	6.50	6.50	6.50	-1.52%	10,200
Jun 2, 2026	6.70	6.70	6.60	6.60	6.60	-1.49%	85,900
Jun 1, 2026	6.70	6.70	6.70	6.70	6.70	0.75%	13,000
May 29, 2026	6.70	6.70	6.65	6.65	6.65	-0.75%	130,000
May 28, 2026	6.74	6.80	6.70	6.70	6.70	-0.59%	27,300
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