Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.400	33.500	33.250	33.300	28.023	362,200
2023-05-10	33.350	33.600	33.200	33.400	28.107	1,706,900
2023-05-09	33.200	33.400	33.200	33.350	28.065	202,800
2023-05-08	33.200	33.500	33.200	33.200	27.938	466,600
2023-05-05	33.050	33.550	33.000	33.400	28.107	594,600
2023-05-04	33.400	33.450	33.000	33.050	27.812	728,000
2023-05-03	33.100	33.450	33.100	33.300	28.023	437,000
2023-05-02	32.600	33.100	32.350	33.100	27.854	697,600
2023-04-28	32.750	32.750	32.250	32.600	27.434	325,000
2023-04-27	32.300	32.750	32.150	32.750	27.560	576,800
2023-04-26	32.600	32.750	32.150	32.400	27.265	621,800
2023-04-25	32.100	32.700	32.100	32.600	27.434	553,500
2023-04-24	32.600	32.600	31.700	32.550	27.391	169,600
2023-04-20	32.500	32.600	32.400	32.600	27.434	52,000
2023-04-19	32.500	32.600	32.350	32.500	27.349	1,279,900
2023-04-18	32.750	32.750	32.100	32.400	27.265	950,100
2023-04-17	32.000	32.500	32.000	32.500	27.349	88,100
2023-04-14	32.200	32.400	32.000	32.400	27.265	96,100
2023-04-13	32.500	32.500	31.950	32.300	27.181	241,600
2023-04-12	32.500	32.500	31.500	32.500	27.349	215,200
2023-04-11	32.500	32.900	32.350	32.350	27.223	2,087,900
2023-04-05	33.000	33.100	32.500	32.900	27.686	907,900
2023-04-04	32.500	33.100	32.500	33.000	27.770	298,200
2023-04-03	32.000	33.000	32.000	32.700	27.518	1,216,700
2023-03-31	33.000	33.150	31.300	31.300	26.340	1,270,500
2023-03-30	33.000	33.100	32.900	33.100	27.854	294,100
2023-03-29	33.100	33.100	32.750	33.000	27.770	340,000
2023-03-28	32.700	33.100	32.650	33.000	27.770	1,244,100
2023-03-27	32.950	32.950	32.400	32.700	27.518	2,513,700
2023-03-24	32.000	32.950	31.950	32.700	27.518	417,800
2023-03-23	31.300	32.200	31.300	32.200	27.097	210,100
2023-03-22	31.850	32.500	31.850	32.000	26.929	684,900
2023-03-21	31.500	31.850	31.500	31.650	26.634	846,800
2023-03-20	30.900	31.350	30.800	31.250	26.298	1,171,400
2023-03-17	29.900	30.800	29.900	30.800	25.919	913,000
2023-03-16	30.800	30.900	29.400	29.800	25.077	2,148,100
2023-03-15	30.400	31.150	30.400	30.950	26.045	2,910,800
2023-03-14	30.050	30.850	30.000	30.400	25.582	2,364,300
2023-03-13	30.350	30.450	30.050	30.050	25.288	809,900
2023-03-10	30.800	30.850	30.300	30.600	25.751	1,542,900
2023-03-09	30.900	31.150	30.750	30.800	25.919	801,400
2023-03-08	30.950	31.100	30.750	30.900	26.003	840,300
2023-03-07	30.650	31.200	30.600	30.950	26.045	367,900
2023-03-06	31.200	31.450	30.650	30.650	25.793	707,800
2023-03-03	31.050	31.500	31.000	31.000	26.087	1,197,400
2023-03-02	31.050	31.450	31.000	31.000	26.087	1,283,900
2023-03-01	31.400	31.400	31.000	31.050	26.129	425,300
2023-02-28	31.300	31.700	31.100	31.500	26.508	2,043,700
2023-02-27	31.400	31.500	31.000	31.300	26.340	1,270,200
2023-02-24	31.500	31.950	31.200	31.500	26.508	879,500
2023-02-23	31.500	31.950	31.200	31.500	26.508	879,500
2023-02-22	31.750	31.750	31.050	31.500	26.508	604,200
2023-02-21	32.100	32.950	31.500	31.750	26.718	1,245,100
2023-02-20	33.300	33.300	32.000	32.000	26.929	2,131,600
2023-02-17	33.300	33.300	32.850	33.100	27.854	1,940,700
2023-02-16	33.000	33.400	33.000	33.300	28.023	269,800
2023-02-15	33.300	33.300	32.900	33.000	27.770	250,100
2023-02-14	33.300	33.300	32.800	32.950	27.728	579,100
2023-02-13	33.250	33.700	33.250	33.350	28.065	381,900
2023-02-10	33.800	33.900	33.250	33.250	27.981	1,009,000

← NewerPage 15 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.