Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	23.500	24.500	23.450	23.950	20.905	3,907,500
2024-05-06	22.800	23.600	22.800	23.450	20.469	4,072,900
2024-05-03	23.000	23.500	22.750	22.800	19.902	2,059,000
2024-05-02	23.600	23.600	22.550	23.000	20.076	799,900
2024-04-30	23.950	23.950	23.700	23.700	20.687	912,300
2024-04-29	23.550	23.950	23.550	23.750	20.731	1,189,000
2024-04-26	23.600	23.950	23.400	23.550	20.556	804,200
2024-04-25	23.900	23.900	23.400	23.650	20.644	2,404,600
2024-04-24	24.100	24.100	23.800	24.000	20.949	1,217,700
2024-04-23	24.000	24.100	23.950	24.000	20.949	620,300
2024-04-22	24.000	24.200	23.900	24.000	20.949	836,200
2024-04-19	24.150	24.200	23.900	24.000	20.949	1,112,200
2024-04-18	24.150	24.400	24.000	24.150	21.080	842,400
2024-04-17	24.300	24.300	24.000	24.150	21.080	748,000
2024-04-16	24.000	24.300	23.950	24.100	21.036	452,800
2024-04-15	24.250	24.350	23.950	24.350	21.255	1,258,700
2024-04-12	24.500	24.550	24.200	24.250	21.167	826,500
2024-04-11	24.750	24.750	24.350	24.500	21.386	952,400
2024-04-08	24.700	24.750	24.350	24.500	21.386	203,000
2024-04-05	25.300	25.300	24.250	24.300	21.211	2,143,000
2024-04-04	25.050	25.450	24.950	25.000	21.822	5,483,300
2024-04-03	25.800	25.800	24.950	25.000	21.822	2,717,400
2024-04-02	26.800	26.800	25.700	25.800	22.520	1,805,000
2024-04-01	26.800	26.950	26.600	26.700	23.306	2,592,900
2024-03-27	25.750	26.800	25.750	26.800	23.393	1,534,300
2024-03-26	25.550	25.850	25.550	25.750	22.477	262,100
2024-03-25	26.000	26.000	25.400	25.550	22.302	1,075,600
2024-03-22	26.000	26.000	25.800	25.950	22.651	863,700
2024-03-21	25.950	26.000	25.900	26.000	22.695	4,031,600
2024-03-20	25.550	25.950	25.550	25.750	22.477	616,700
2024-03-19	25.800	26.050	25.500	25.500	22.258	2,218,200
2024-03-18	26.150	26.750	25.800	25.800	22.520	1,812,000
2024-03-15	26.900	26.950	26.050	26.100	22.782	2,097,700
2024-03-14	27.000	27.000	26.600	26.900	23.480	900,200
2024-03-13	27.500	27.500	26.900	27.000	23.568	504,900
2024-03-12	27.350	27.500	27.000	27.050	23.611	420,900
2024-03-11	27.700	27.800	27.000	27.100	23.655	480,500
2024-03-08	27.700	27.850	27.350	27.500	24.004	206,900
2024-03-07	27.900	27.900	27.350	27.700	24.179	711,000
2024-03-06	27.300	27.850	27.300	27.750	24.222	1,458,900
2024-03-05	28.000	28.000	27.300	27.300	23.830	706,000
2024-03-04	27.850	28.000	27.350	28.000	24.441	607,600
2024-03-01	27.900	28.000	27.400	27.500	24.004	576,200
2024-02-29	28.000	28.100	27.500	27.500	24.004	1,184,900
2024-02-28	28.000	28.000	27.800	28.000	24.441	528,400
2024-02-27	27.950	28.150	27.850	27.950	24.397	1,272,200
2024-02-26	27.950	28.250	27.900	27.950	24.397	582,300
2024-02-23	27.900	28.200	27.900	27.950	24.397	1,105,700
2024-02-22	28.000	28.200	27.850	27.900	24.353	2,164,200
2024-02-21	28.000	28.200	27.850	28.000	24.441	1,895,400
2024-02-20	28.000	28.100	27.900	28.000	24.441	2,137,700
2024-02-19	28.000	28.200	27.900	28.000	24.441	539,600
2024-02-16	28.350	28.400	27.900	28.000	24.441	501,100
2024-02-15	28.300	28.550	28.200	28.350	24.746	619,400
2024-02-14	27.500	28.350	27.500	28.300	24.702	1,535,600
2024-02-13	27.550	28.000	27.350	27.500	24.004	3,663,900
2024-02-12	28.000	28.000	27.400	27.500	24.004	775,900
2024-02-08	27.750	28.000	27.450	27.450	23.961	835,800
2024-02-07	28.000	28.050	27.750	27.750	24.222	817,300
2024-02-06	27.800	28.000	27.550	27.700	24.179	2,394,500

← NewerPage 11 of 21 · 1,224 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.