Puregold Price Club Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.000	40.400	39.950	40.050	40.050	242,600
2026-10-15	40.000	40.300	39.800	40.000	40.000	227,500
2026-10-14	40.150	40.300	39.550	40.000	40.000	569,900
2026-10-13	40.500	40.500	40.000	40.150	40.150	422,900
2026-10-12	40.950	40.950	40.250	40.500	40.500	1,233,700
2026-10-09	40.050	41.100	40.050	41.000	41.000	1,877,600
2026-10-08	40.500	40.750	39.900	40.000	40.000	1,587,800
2026-10-07	39.950	40.500	39.950	40.500	40.500	166,100
2026-10-06	39.700	40.050	39.700	40.000	40.000	930,700
2026-10-05	39.850	39.850	39.250	39.700	39.700	1,255,700
2026-10-02	39.700	40.000	39.700	39.900	39.900	3,102,900
2026-10-01	39.300	40.000	39.300	39.700	39.700	2,286,300
2026-09-30	40.200	40.400	39.200	39.200	39.200	1,463,800
2026-09-29	40.200	40.950	40.000	40.150	40.150	472,800
2026-09-28	40.900	41.100	40.150	40.200	40.200	270,300
2026-09-25	40.050	40.950	39.850	40.850	40.850	1,048,300
2026-09-24	40.000	40.050	39.650	40.000	40.000	1,641,900
2026-09-23	40.000	40.050	39.500	40.000	40.000	2,092,200
2026-09-22	39.900	40.150	39.850	39.900	39.900	3,704,600
2026-09-21	40.800	40.800	39.700	39.850	39.850	3,846,600
2026-09-18	40.200	41.000	40.000	41.000	41.000	1,356,300
2026-09-17	39.500	40.500	39.500	40.200	40.200	1,843,600
2026-09-16	40.000	40.050	39.500	39.800	39.800	1,422,000
2026-09-15	39.850	40.000	39.400	40.000	40.000	1,365,200
2026-09-14	40.000	40.100	39.500	39.850	39.850	2,169,700
2026-09-11	40.000	40.500	39.700	40.000	40.000	942,700
2026-09-10	40.300	40.300	40.000	40.000	40.000	1,929,200
2026-09-09	40.750	40.800	40.300	40.300	40.300	584,500
2026-09-08	40.150	41.000	40.000	40.750	40.750	1,482,600
2026-09-07	40.500	40.500	40.000	40.150	40.150	290,200
2026-09-04	40.500	40.800	40.000	40.500	40.500	922,600
2026-09-03	40.000	40.650	39.900	40.500	40.500	1,033,000
2026-09-02	40.000	40.250	39.550	40.000	40.000	771,900
2026-09-01	40.450	40.700	39.750	40.250	40.250	1,607,100
2026-08-28	39.500	41.050	38.700	41.050	41.050	3,183,400
2026-08-27	40.000	40.000	39.050	39.500	39.500	1,843,800
2026-08-26	40.750	40.750	39.800	40.000	40.000	911,900
2026-08-25	40.300	40.850	40.200	40.750	40.750	604,900
2026-08-24	40.100	40.450	39.900	40.300	40.300	1,864,100
2026-08-20	40.250	41.100	40.100	40.100	40.100	1,346,700
2026-08-19	40.500	40.500	39.900	40.200	40.200	1,666,900
2026-08-18	40.950	40.950	39.950	40.500	40.500	716,400
2026-08-17	40.950	40.950	39.800	40.850	40.850	1,084,500
2026-08-14	41.000	41.500	40.250	40.950	40.950	1,394,900
2026-08-13	41.100	41.400	40.200	41.000	41.000	1,698,100
2026-08-12	40.950	41.400	40.600	41.050	40.259	1,267,400
2026-08-11	40.650	41.300	40.200	40.950	40.161	1,657,200
2026-08-10	40.650	40.950	40.300	40.650	39.867	436,300
2026-08-07	40.150	40.850	40.000	40.650	39.867	995,100
2026-08-06	40.000	40.500	40.000	40.150	39.376	628,200
2026-08-05	39.900	40.200	39.900	40.000	39.229	546,700
2026-08-04	40.650	40.900	39.800	39.900	39.131	1,166,000
2026-08-03	41.000	41.350	40.400	40.550	39.769	1,092,800
2026-07-31	40.850	41.100	40.200	41.000	40.210	1,838,800
2026-07-30	41.300	41.500	40.500	40.850	40.063	717,000
2026-07-29	40.200	41.500	40.200	41.300	40.504	2,919,200
2026-07-28	40.300	40.300	39.950	40.000	39.229	642,300
2026-07-27	40.100	40.400	40.050	40.300	39.524	394,000
2026-07-24	40.000	40.250	39.750	40.050	39.278	968,800
2026-07-23	40.100	40.300	39.900	39.900	39.131	981,200

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.7900 PHP
2026-04-16	1.1800 PHP
2025-09-01	0.7200 PHP
2025-04-29	1.0900 PHP
2024-05-28	0.9000 PHP
2023-12-27	0.9700 PHP
2023-01-05	0.8600 PHP
2022-01-05	0.2500 PHP
2021-01-05	0.2000 PHP
2019-12-20	0.2000 PHP
2019-02-12	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.