Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	26.300	26.600	26.050	26.050	23.602	295,600
2024-08-01	26.300	26.450	26.050	26.300	23.828	726,900
2024-07-31	25.600	26.350	25.600	26.300	23.828	710,300
2024-07-30	26.000	26.050	25.450	25.900	23.466	594,500
2024-07-29	25.950	26.800	25.950	26.000	23.557	617,000
2024-07-26	26.000	26.000	25.700	25.900	23.466	562,500
2024-07-25	25.950	25.950	25.600	25.600	23.194	650,300
2024-07-23	26.200	26.200	25.700	25.800	23.375	916,500
2024-07-22	26.100	26.400	25.500	26.200	23.738	1,031,300
2024-07-19	26.350	26.700	26.200	26.200	23.738	1,378,500
2024-07-18	25.750	26.700	25.500	26.350	23.874	878,600
2024-07-17	25.500	25.750	25.400	25.600	23.194	1,095,100
2024-07-16	25.500	25.750	25.500	25.500	23.104	632,000
2024-07-15	25.300	25.750	25.300	25.500	23.104	1,472,100
2024-07-12	25.500	25.550	25.050	25.300	22.922	652,300
2024-07-11	24.600	25.650	24.400	25.500	23.104	1,371,500
2024-07-10	24.850	24.850	24.450	24.450	22.152	301,800
2024-07-09	24.850	24.900	24.700	24.700	22.379	183,500
2024-07-08	24.750	24.950	24.750	24.850	22.515	294,400
2024-07-05	24.750	24.900	24.750	24.750	22.424	461,700
2024-07-04	24.700	24.750	24.550	24.750	22.424	654,300
2024-07-03	24.700	24.700	24.500	24.650	22.334	178,900
2024-07-02	24.200	24.700	24.100	24.250	21.971	376,400
2024-07-01	24.200	24.700	24.200	24.200	21.926	148,100
2024-06-28	24.800	24.800	24.150	24.200	21.926	653,700
2024-06-27	24.400	24.700	24.100	24.450	22.152	2,491,100
2024-06-26	24.650	24.900	24.000	24.000	21.745	4,856,400
2024-06-25	24.700	24.700	24.200	24.550	22.243	695,500
2024-06-24	24.850	24.900	24.650	24.700	22.379	1,376,800
2024-06-21	24.750	25.100	24.700	24.850	22.515	1,408,600
2024-06-20	24.850	24.950	24.750	24.750	22.424	191,500
2024-06-19	24.800	24.950	24.800	24.850	22.515	1,092,700
2024-06-18	24.850	24.900	24.800	24.850	22.515	1,390,400
2024-06-14	24.800	25.200	24.800	24.850	22.515	761,000
2024-06-13	24.900	25.100	24.750	24.800	22.469	1,561,800
2024-06-11	24.750	25.150	24.700	24.800	22.469	1,483,600
2024-06-10	24.900	24.900	24.650	24.750	22.424	547,600
2024-06-07	25.150	25.300	24.800	24.900	22.560	712,100
2024-06-06	24.700	25.150	24.600	25.150	22.787	1,009,500
2024-06-05	24.950	24.950	24.600	24.700	22.379	675,400
2024-06-04	24.850	24.950	24.200	24.950	22.605	835,100
2024-06-03	24.800	24.850	24.200	24.850	22.515	526,200
2024-05-31	23.950	25.200	23.750	25.200	22.832	2,083,800
2024-05-30	23.700	23.950	23.350	23.950	21.699	612,500
2024-05-29	24.000	24.000	23.450	23.750	21.518	369,100
2024-05-28	24.350	24.400	23.750	24.000	21.745	1,878,100
2024-05-27	24.600	24.900	24.450	24.600	21.473	641,500
2024-05-24	24.700	24.800	24.450	24.600	21.473	339,300
2024-05-23	24.800	25.000	24.700	24.700	21.560	793,500
2024-05-22	24.900	25.100	24.700	24.700	21.560	774,700
2024-05-21	25.000	25.000	24.700	24.800	21.647	751,900
2024-05-20	24.800	25.000	24.750	24.900	21.735	1,867,800
2024-05-17	24.600	25.000	24.600	24.800	21.647	532,800
2024-05-16	24.450	24.800	24.450	24.650	21.516	762,300
2024-05-15	24.500	24.800	24.000	24.050	20.993	569,700
2024-05-14	24.200	24.750	24.200	24.550	21.429	1,066,100
2024-05-13	24.150	24.350	24.100	24.200	21.124	719,000
2024-05-10	24.350	24.450	24.100	24.200	21.124	788,900
2024-05-09	24.200	24.500	23.950	24.500	21.386	4,316,800
2024-05-08	24.000	24.200	23.800	24.200	21.124	3,701,900

← NewerPage 10 of 21 · 1,227 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.