Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	27.600	28.150	27.500	27.650	23.268	574,200
2023-11-03	27.650	28.000	27.250	27.600	23.226	410,200
2023-10-31	26.900	27.650	26.900	27.100	22.805	930,200
2023-10-27	26.900	27.500	26.900	26.900	22.637	2,341,500
2023-10-26	27.800	27.800	26.600	26.800	22.553	2,694,200
2023-10-25	28.500	28.900	27.700	27.800	23.394	871,700
2023-10-24	29.000	29.050	28.200	28.400	23.899	1,058,300
2023-10-23	29.250	29.250	28.700	28.950	24.362	709,200
2023-10-20	29.200	29.750	28.750	28.900	24.320	1,604,200
2023-10-19	29.450	29.800	28.850	29.250	24.614	3,820,900
2023-10-18	29.650	30.000	29.250	29.450	24.783	20,885,900
2023-10-17	29.400	30.150	29.400	29.600	24.909	12,548,800
2023-10-16	29.850	30.200	29.200	29.200	24.572	4,877,200
2023-10-13	29.300	29.800	29.200	29.750	25.035	487,300
2023-10-12	29.700	29.800	29.300	29.300	24.657	515,100
2023-10-11	29.300	29.750	29.300	29.550	24.867	1,042,700
2023-10-10	29.050	29.950	29.050	29.100	24.488	848,800
2023-10-09	28.650	29.500	28.650	29.000	24.404	993,500
2023-10-06	28.900	28.900	28.500	28.650	24.110	685,100
2023-10-05	29.550	29.550	28.800	28.800	24.236	917,300
2023-10-04	29.100	29.800	29.000	29.650	24.951	2,494,100
2023-10-03	29.000	29.300	29.000	29.100	24.488	309,200
2023-10-02	29.000	29.450	28.950	29.350	24.699	1,531,200
2023-09-29	29.700	29.700	28.900	28.900	24.320	1,142,900
2023-09-28	28.850	29.750	28.750	29.750	25.035	1,967,100
2023-09-27	28.500	28.800	28.500	28.750	24.194	243,800
2023-09-26	28.700	28.700	28.500	28.500	23.983	428,500
2023-09-25	29.000	29.050	28.650	28.700	24.152	387,400
2023-09-22	28.700	29.000	28.700	28.850	24.278	1,351,900
2023-09-21	28.950	28.950	28.700	28.900	24.320	291,800
2023-09-20	28.400	28.900	28.250	28.900	24.320	934,200
2023-09-19	28.400	28.600	28.250	28.400	23.899	149,600
2023-09-18	29.000	29.000	28.300	28.300	23.815	341,500
2023-09-15	29.400	29.400	28.900	29.000	24.404	603,000
2023-09-14	28.900	29.600	28.800	29.500	24.825	1,842,700
2023-09-13	29.200	29.350	28.900	28.900	24.320	460,100
2023-09-12	29.900	29.900	29.000	29.100	24.488	777,900
2023-09-11	29.800	29.900	29.600	29.900	25.161	1,143,800
2023-09-08	29.650	29.800	29.200	29.800	25.077	1,061,900
2023-09-07	28.950	29.800	28.650	29.650	24.951	1,981,500
2023-09-06	28.150	28.950	27.950	28.950	24.362	2,938,500
2023-09-05	27.850	28.150	27.750	28.000	23.563	778,700
2023-09-04	27.750	27.900	27.650	27.850	23.436	112,200
2023-09-01	27.850	27.850	27.500	27.750	23.352	157,400
2023-08-31	27.900	27.900	27.400	27.900	23.478	1,435,300
2023-08-30	27.650	27.900	27.300	27.450	23.100	660,800
2023-08-29	27.300	27.700	27.200	27.500	23.142	1,588,600
2023-08-25	27.500	27.550	27.350	27.350	23.016	1,497,600
2023-08-24	27.450	27.550	27.350	27.450	23.100	246,100
2023-08-23	27.300	27.550	27.250	27.350	23.016	906,600
2023-08-22	27.850	27.850	27.250	27.250	22.931	1,170,400
2023-08-18	28.250	28.250	27.600	27.800	23.394	930,900
2023-08-17	27.950	28.400	27.750	27.800	23.394	1,177,700
2023-08-16	27.600	28.000	27.500	28.000	23.563	1,640,600
2023-08-15	27.850	27.900	27.400	27.500	23.142	1,644,400
2023-08-14	27.800	28.000	27.600	27.600	23.226	296,700
2023-08-11	27.950	28.000	27.550	27.550	23.184	968,400
2023-08-10	28.500	28.500	27.950	27.950	23.520	1,299,300
2023-08-09	28.200	28.700	28.200	28.250	23.773	609,200
2023-08-08	28.050	28.400	28.050	28.250	23.773	679,500

← NewerPage 13 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.