Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BENPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 106.09 | 0.79 | 0.75% | 105.60 | 106.10 | 105.60 | 3,556 |
| May 16 2024 | 105.30 | -0.02 | -0.02% | 105.82 | 105.84 | 105.30 | 1,585 |
| May 15 2024 | 105.32 | 0.02 | 0.02% | 105.68 | 105.85 | 105.31 | 2,802 |
| May 14 2024 | 105.30 | -0.66 | -0.62% | 105.92 | 106.09 | 105.24 | 3,059 |
| May 13 2024 | 105.96 | -0.05 | -0.05% | 106.01 | 106.01 | 105.21 | 5,935 |
| May 10 2024 | 106.01 | 0.16 | 0.15% | 105.90 | 106.20 | 105.90 | 4,413 |
| May 09 2024 | 105.85 | 0.25 | 0.24% | 105.50 | 105.89 | 105.42 | 3,970 |
| May 08 2024 | 105.60 | -0.08 | -0.07% | 105.679 | 105.679 | 105.40 | 4,524 |
| May 07 2024 | 105.679 | 0.42 | 0.40% | 105.31 | 105.679 | 105.31 | 3,519 |
| May 06 2024 | 105.26 | -0.25 | -0.24% | 105.35 | 105.60 | 105.13 | 6,852 |
| May 03 2024 | 105.51 | 0.31 | 0.29% | 105.21 | 105.79 | 105.21 | 2,496 |
| May 02 2024 | 105.20 | -0.28 | -0.27% | 105.48 | 105.70 | 105.05 | 7,112 |
| May 01 2024 | 105.48 | 0.22 | 0.21% | 105.15 | 105.70 | 105.15 | 2,490 |
| Apr 30 2024 | 105.26 | -0.44 | -0.42% | 105.60 | 105.70 | 105.10 | 4,425 |
| Apr 29 2024 | 105.70 | 0.00 | 0.00% | 105.70 | 105.84 | 105.25 | 2,530 |
| Apr 26 2024 | 105.70 | 0.29 | 0.28% | 105.68 | 105.70 | 105.25 | 3,264 |
| Apr 24 2024 | 105.41 | -0.47 | -0.44% | 105.28 | 105.85 | 105.27 | 2,244 |
| Apr 23 2024 | 105.88 | 0.28 | 0.27% | 105.42 | 105.88 | 105.27 | 1,649 |
| Apr 22 2024 | 105.60 | 0.33 | 0.31% | 105.50 | 105.60 | 105.30 | 866 |
| Apr 19 2024 | 105.27 | -0.65 | -0.61% | 105.92 | 106.13 | 105.27 | 4,477 |
| Apr 18 2024 | 105.92 | 0.99 | 0.94% | 104.98 | 105.93 | 104.979 | 2,451 |
| Apr 17 2024 | 104.93 | 0.54 | 0.52% | 104.93 | 104.94 | 104.11 | 3,968 |
| Apr 16 2024 | 104.39 | -0.01 | -0.01% | 104.89 | 104.99 | 104.25 | 7,409 |
| Apr 15 2024 | 104.40 | -0.31 | -0.30% | 104.71 | 104.71 | 104.04 | 3,587 |
| Apr 12 2024 | 104.71 | -1.29 | -1.22% | 105.62 | 105.62 | 104.71 | 3,763 |
| Apr 11 2024 | 106.00 | 0.61 | 0.58% | 105.30 | 106.09 | 105.30 | 5,292 |
| Apr 10 2024 | 105.39 | 0.34 | 0.32% | 105.13 | 105.40 | 104.71 | 5,113 |
| Apr 09 2024 | 105.05 | 0.94 | 0.90% | 104.75 | 105.05 | 104.75 | 1,192 |
| Apr 08 2024 | 104.11 | 0.00 | 0.00% | 104.11 | 104.11 | 104.11 | 0 |
| Apr 05 2024 | 104.11 | 0.26 | 0.25% | 103.90 | 104.30 | 103.90 | 3,746 |
| Apr 04 2024 | 103.85 | -0.04 | -0.04% | 103.85 | 103.99 | 103.85 | 640 |
| Apr 03 2024 | 103.89 | -0.01 | -0.01% | 103.89 | 103.89 | 103.80 | 4,935 |
| Apr 02 2024 | 103.90 | -0.20 | -0.19% | 104.159 | 104.159 | 103.90 | 2,751 |
| Mar 28 2024 | 104.10 | -0.08 | -0.08% | 104.169 | 104.18 | 103.78 | 3,308 |
| Mar 27 2024 | 104.18 | 0.23 | 0.22% | 104.00 | 104.18 | 103.77 | 3,843 |
| Mar 26 2024 | 103.95 | 0.30 | 0.29% | 103.80 | 103.95 | 103.80 | 2,672 |
| Mar 25 2024 | 103.65 | 0.25 | 0.24% | 103.36 | 103.77 | 103.36 | 3,603 |
| Mar 22 2024 | 103.40 | -0.33 | -0.32% | 103.55 | 103.75 | 103.32 | 7,829 |
| Mar 21 2024 | 103.73 | 0.53 | 0.51% | 103.45 | 103.73 | 103.31 | 4,579 |
| Mar 20 2024 | 103.20 | -0.30 | -0.29% | 103.18 | 103.40 | 103.00 | 4,291 |
| Mar 19 2024 | 103.50 | -0.41 | -0.39% | 103.55 | 103.80 | 103.50 | 2,048 |
| Mar 18 2024 | 103.91 | 0.51 | 0.49% | 103.82 | 103.91 | 103.51 | 4,323 |
| Mar 15 2024 | 103.40 | -0.02 | -0.02% | 103.85 | 103.85 | 103.40 | 3,163 |
| Mar 14 2024 | 103.42 | 0.05 | 0.05% | 103.50 | 103.94 | 103.40 | 4,220 |
| Mar 13 2024 | 103.37 | -0.18 | -0.17% | 103.55 | 103.60 | 103.36 | 4,884 |
| Mar 12 2024 | 103.55 | 0.16 | 0.15% | 103.42 | 103.69 | 103.42 | 3,905 |
| Mar 11 2024 | 103.39 | 0.04 | 0.04% | 103.33 | 103.63 | 103.31 | 2,991 |
| Mar 07 2024 | 103.35 | 0.10 | 0.10% | 103.50 | 103.50 | 103.25 | 13,845 |
| Mar 06 2024 | 103.25 | -0.05 | -0.05% | 103.32 | 103.55 | 103.25 | 3,568 |
| Mar 05 2024 | 103.30 | -2.05 | -1.95% | 103.20 | 103.45 | 103.10 | 2,354 |
| Mar 04 2024 | 105.35 | -0.44 | -0.42% | 105.70 | 105.70 | 105.35 | 1,737 |
| Mar 03 2024 | 105.79 | 0.29 | 0.27% | 105.50 | 105.79 | 105.20 | 3,131 |
| Feb 29 2024 | 105.50 | 0.10 | 0.09% | 105.44 | 105.80 | 105.30 | 5,562 |
| Feb 28 2024 | 105.40 | 0.48 | 0.46% | 104.96 | 105.40 | 104.96 | 1,274 |
| Feb 27 2024 | 104.92 | 0.05 | 0.05% | 105.44 | 105.44 | 104.90 | 1,831 |
| Feb 26 2024 | 104.87 | -0.62 | -0.59% | 105.50 | 105.50 | 104.87 | 1,875 |
| Feb 25 2024 | 105.49 | 0.63 | 0.60% | 104.92 | 105.49 | 104.917 | 3,015 |
| Feb 22 2024 | 104.863 | 0.16 | 0.16% | 104.70 | 104.95 | 104.70 | 1,347 |
| Feb 21 2024 | 104.70 | 0.05 | 0.05% | 104.80 | 105.50 | 104.70 | 3,375 |
| Feb 20 2024 | 104.649 | 0.39 | 0.37% | 104.29 | 104.90 | 104.29 | 1,508 |
| Feb 19 2024 | 104.26 | 0.11 | 0.11% | 104.16 | 104.91 | 104.11 | 3,080 |
| Feb 18 2024 | 104.15 | -0.09 | -0.09% | 104.24 | 104.25 | 104.05 | 4,260 |
