Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	28.400	28.400	27.800	28.050	23.605	2,189,600
2023-08-04	28.800	28.800	27.500	27.500	23.142	1,515,600
2023-08-03	27.900	28.850	27.850	28.350	23.857	770,300
2023-08-02	28.600	28.600	27.600	27.850	23.436	1,760,800
2023-08-01	29.500	29.600	28.000	28.000	23.563	5,249,900
2023-07-31	30.000	30.100	29.000	29.000	24.404	1,884,100
2023-07-28	29.900	30.050	29.900	29.950	25.204	554,900
2023-07-27	29.900	30.300	29.800	29.900	25.161	281,200
2023-07-26	29.450	29.950	29.450	29.800	25.077	255,900
2023-07-25	30.100	30.200	29.400	29.400	24.741	796,000
2023-07-24	30.000	30.200	29.900	30.000	25.246	278,400
2023-07-21	29.950	30.000	29.800	29.800	25.077	274,300
2023-07-20	29.650	29.950	29.600	29.700	24.993	1,375,200
2023-07-19	29.800	29.850	29.500	29.500	24.825	645,500
2023-07-18	29.400	29.800	29.300	29.800	25.077	859,100
2023-07-17	29.000	29.800	29.000	29.350	24.699	390,100
2023-07-14	29.250	29.300	28.800	28.800	24.236	1,108,200
2023-07-13	28.900	29.150	28.800	28.800	24.236	4,606,800
2023-07-12	29.000	29.000	28.700	28.750	24.194	295,400
2023-07-11	28.700	29.000	28.700	28.750	24.194	261,100
2023-07-10	29.250	29.300	28.500	28.500	23.983	320,200
2023-07-07	29.300	29.600	28.900	29.200	24.572	177,300
2023-07-06	29.900	30.000	29.300	29.300	24.657	217,800
2023-07-05	30.000	30.100	29.700	30.000	25.246	589,300
2023-07-04	29.750	30.200	29.750	30.000	25.246	690,500
2023-07-03	29.750	29.750	29.400	29.650	24.951	187,200
2023-06-30	29.600	29.950	28.750	29.400	24.741	2,430,500
2023-06-29	29.600	29.750	29.500	29.600	24.909	1,812,000
2023-06-27	29.600	29.950	29.100	29.650	24.951	466,600
2023-06-26	29.600	29.800	29.550	29.600	24.909	939,700
2023-06-23	28.700	29.700	28.700	29.600	24.909	210,500
2023-06-22	29.000	29.200	28.300	28.700	24.152	1,088,000
2023-06-21	28.200	29.000	28.150	29.000	24.404	1,583,400
2023-06-20	28.050	28.250	28.050	28.200	23.731	2,632,400
2023-06-19	28.100	28.250	27.850	28.000	23.563	1,744,900
2023-06-16	28.050	29.000	28.050	28.400	23.899	3,166,000
2023-06-15	29.800	29.800	27.600	28.000	23.563	3,942,700
2023-06-14	29.800	30.100	29.500	29.550	24.867	2,313,200
2023-06-13	30.550	30.550	29.500	29.500	24.825	2,767,900
2023-06-09	30.350	30.600	30.250	30.500	25.666	1,501,500
2023-06-08	30.400	30.600	30.250	30.350	25.540	406,100
2023-06-07	30.500	30.850	30.250	30.300	25.498	646,000
2023-06-06	31.000	31.000	30.250	30.250	25.456	341,600
2023-06-05	31.000	31.100	30.700	30.750	25.877	431,500
2023-06-02	30.250	31.200	30.250	30.650	25.793	306,900
2023-06-01	30.400	30.850	30.250	30.250	25.456	316,200
2023-05-31	30.600	30.600	30.100	30.300	25.498	1,957,600
2023-05-30	30.700	31.000	30.350	30.550	25.708	624,500
2023-05-29	30.700	30.900	30.600	30.600	25.751	455,600
2023-05-26	30.800	31.300	30.600	30.600	25.751	405,900
2023-05-25	31.350	31.400	30.600	30.800	25.919	301,800
2023-05-24	32.000	32.000	31.200	31.350	26.382	231,400
2023-05-23	31.850	32.000	31.400	31.400	26.424	1,125,500
2023-05-22	31.750	31.900	31.750	31.850	26.802	288,600
2023-05-19	31.750	32.150	31.750	31.750	26.718	511,300
2023-05-18	32.200	32.200	31.750	31.750	26.718	442,400
2023-05-17	32.100	32.250	31.600	31.700	26.676	680,200
2023-05-16	32.500	32.650	32.100	32.100	27.013	438,100
2023-05-15	33.050	33.050	32.500	32.500	27.349	491,300
2023-05-12	33.350	33.350	33.000	33.050	27.812	518,700

← NewerPage 14 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.