Benguet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	6.31	6.32	6.30	6.30	6.30	-2.33%	605,500
Jul 29, 2026	6.30	6.49	6.30	6.45	6.45	2.38%	9,800
Jul 28, 2026	6.30	6.30	6.30	6.30	6.30	-	8,000
Jul 27, 2026	6.20	6.39	6.20	6.30	6.30	-1.56%	68,800
Jul 24, 2026	6.18	6.40	6.18	6.40	6.40	3.23%	11,400
Jul 23, 2026	6.19	6.20	6.19	6.20	6.20	0.16%	43,800
Jul 22, 2026	6.10	6.19	6.10	6.19	6.19	1.48%	17,500
Jul 21, 2026	6.03	6.17	6.03	6.10	6.10	-1.13%	20,000
Jul 20, 2026	6.09	6.17	6.09	6.17	6.17	2.32%	23,700
Jul 17, 2026	6.03	6.03	6.03	6.03	6.03	0.17%	1,300
Jul 16, 2026	6.00	6.02	6.00	6.02	6.02	-	46,700
Jul 15, 2026	6.00	6.02	6.00	6.02	6.02	0.33%	3,100
Jul 14, 2026	6.05	6.05	6.00	6.00	6.00	-2.60%	320,000
Jul 13, 2026	6.14	6.16	6.14	6.16	6.16	0.33%	183,700
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