Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	27.400	27.950	27.300	27.700	24.179	538,400
2024-02-02	27.650	28.000	27.400	27.400	23.917	1,465,900
2024-02-01	27.800	28.000	27.300	27.650	24.135	1,438,300
2024-01-31	28.400	28.450	27.750	27.800	24.266	2,162,800
2024-01-30	28.400	28.400	28.000	28.400	24.790	1,039,200
2024-01-29	28.350	28.600	28.050	28.450	24.833	545,800
2024-01-26	28.500	28.800	28.000	28.550	24.921	927,100
2024-01-25	28.700	28.800	28.500	28.500	24.877	1,467,800
2024-01-24	28.700	28.850	28.500	28.700	25.052	1,187,500
2024-01-23	28.650	29.000	28.500	28.750	25.095	811,100
2024-01-22	28.350	28.700	28.100	28.650	25.008	1,133,200
2024-01-19	28.200	28.400	27.850	28.300	24.702	763,700
2024-01-18	28.050	28.300	27.850	28.200	24.615	1,721,400
2024-01-17	28.400	28.450	28.050	28.450	24.833	1,655,200
2024-01-16	28.450	28.800	28.350	28.450	24.833	554,300
2024-01-15	28.650	28.950	28.150	28.500	24.877	644,300
2024-01-12	28.750	28.950	28.400	28.650	25.008	991,300
2024-01-11	28.200	28.750	28.100	28.500	24.877	1,888,300
2024-01-10	27.950	28.300	27.650	28.200	24.615	1,177,900
2024-01-09	28.250	28.350	27.750	27.950	24.397	1,482,400
2024-01-08	28.000	28.350	27.750	28.000	24.441	1,848,700
2024-01-05	27.250	28.000	27.100	28.000	24.441	1,240,500
2024-01-04	27.150	27.250	27.000	27.150	23.699	1,593,700
2024-01-03	27.100	27.200	26.700	27.200	23.742	416,900
2024-01-02	26.900	27.300	26.900	27.100	23.655	271,500
2023-12-29	27.500	27.500	26.500	26.900	23.480	598,600
2023-12-28	27.000	27.500	26.900	27.500	24.004	304,200
2023-12-27	27.650	27.650	26.800	27.000	23.568	3,003,200
2023-12-22	27.250	27.850	27.000	27.850	23.436	1,431,400
2023-12-21	26.950	27.150	26.750	27.000	22.721	676,100
2023-12-20	26.450	27.200	26.450	27.000	22.721	1,565,200
2023-12-19	26.400	26.650	26.200	26.450	22.258	798,100
2023-12-18	26.700	26.700	26.100	26.100	21.964	858,500
2023-12-15	27.250	27.250	26.050	26.050	21.922	6,208,500
2023-12-14	27.000	27.300	26.800	26.800	22.553	2,787,200
2023-12-13	27.500	27.500	26.800	26.900	22.637	1,750,200
2023-12-12	26.900	27.300	26.900	27.150	22.847	479,500
2023-12-11	27.100	27.200	26.200	26.550	22.342	2,379,800
2023-12-07	27.400	27.400	27.050	27.250	22.931	258,900
2023-12-06	27.700	28.000	27.000	27.400	23.058	1,978,900
2023-12-05	27.600	28.550	27.600	27.700	23.310	2,466,300
2023-12-04	27.450	27.800	27.400	27.600	23.226	314,400
2023-12-01	27.200	27.850	27.200	27.450	23.100	483,800
2023-11-30	27.500	27.550	27.000	27.200	22.889	1,354,800
2023-11-29	27.700	27.850	27.500	27.750	23.352	1,397,600
2023-11-28	27.950	28.100	27.700	27.700	23.310	1,114,400
2023-11-24	27.800	28.100	27.750	27.950	23.520	508,600
2023-11-23	28.000	28.100	27.750	27.800	23.394	421,200
2023-11-22	28.400	28.600	28.000	28.150	23.689	449,100
2023-11-21	28.500	28.600	28.100	28.400	23.899	550,800
2023-11-20	28.500	28.900	28.450	28.450	23.941	942,100
2023-11-17	27.950	28.800	27.900	28.500	23.983	1,145,400
2023-11-16	28.000	28.150	27.850	27.950	23.520	2,420,900
2023-11-15	28.000	28.250	27.800	28.100	23.647	216,000
2023-11-14	27.950	28.200	27.500	28.000	23.563	1,489,600
2023-11-13	27.700	27.950	27.650	27.950	23.520	61,200
2023-11-10	27.900	28.250	27.650	28.000	23.563	1,055,500
2023-11-09	28.250	28.250	27.900	28.000	23.563	554,400
2023-11-08	28.000	28.500	27.850	28.250	23.773	85,000
2023-11-07	27.650	28.150	27.650	28.150	23.689	498,400

← NewerPage 12 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.