Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	33.750	34.000	33.700	33.800	28.443	510,200
2023-02-08	33.500	34.000	33.500	33.700	28.359	702,400
2023-02-07	33.850	33.900	32.900	33.500	28.191	2,139,900
2023-02-06	33.150	33.900	33.150	33.400	28.107	837,300
2023-02-03	34.000	34.000	33.100	33.100	27.854	2,375,100
2023-02-02	34.000	34.750	33.800	33.800	28.443	1,935,500
2023-02-01	33.500	34.400	33.500	34.000	28.612	2,764,600
2023-01-31	33.500	33.950	33.000	33.500	28.191	1,819,600
2023-01-30	34.800	35.450	33.000	33.000	27.770	2,327,800
2023-01-27	35.900	35.950	34.850	34.850	29.327	1,582,300
2023-01-26	35.600	35.950	35.550	35.900	30.211	1,010,200
2023-01-25	35.600	35.800	35.550	35.550	29.916	480,200
2023-01-24	36.000	36.050	35.550	35.700	30.042	1,136,200
2023-01-23	36.000	36.200	35.500	36.200	30.463	1,016,200
2023-01-20	36.100	36.100	35.850	36.050	30.337	1,712,800
2023-01-19	35.800	36.500	35.700	36.200	30.463	1,946,400
2023-01-18	35.900	35.950	35.600	35.750	30.084	1,181,000
2023-01-17	35.600	36.050	35.500	35.950	30.253	1,368,300
2023-01-16	35.300	36.450	35.200	35.550	29.916	2,065,300
2023-01-13	35.100	35.800	35.000	35.250	29.664	1,907,200
2023-01-12	34.900	35.200	34.900	35.100	29.537	395,200
2023-01-11	34.900	35.250	34.800	34.900	29.369	1,059,600
2023-01-10	35.200	35.200	34.800	34.900	29.369	394,400
2023-01-09	35.050	35.250	34.750	35.200	29.621	1,009,500
2023-01-06	35.900	35.900	34.900	35.150	29.579	454,800
2023-01-05	34.850	35.950	34.300	35.900	30.211	2,853,800
2023-01-04	34.800	35.700	34.600	35.050	28.772	2,824,700
2023-01-03	34.900	34.950	34.700	34.800	28.566	445,600
2022-12-29	34.800	35.000	34.550	34.900	28.648	2,484,200
2022-12-28	34.150	35.000	33.900	34.950	28.689	1,256,200
2022-12-27	34.450	34.500	33.850	33.850	27.787	333,900
2022-12-23	34.450	34.450	33.800	33.900	27.828	453,400
2022-12-22	34.500	34.800	34.000	34.000	27.910	971,100
2022-12-21	33.350	34.450	33.350	34.000	27.910	2,044,900
2022-12-20	33.500	33.900	32.550	33.100	27.171	215,800
2022-12-19	34.750	34.750	32.400	33.200	27.253	929,000
2022-12-16	33.750	34.850	33.150	34.850	28.607	645,400
2022-12-15	33.200	33.900	33.200	33.800	27.745	379,000
2022-12-14	32.500	33.200	32.500	33.100	27.171	704,900
2022-12-13	33.500	33.500	32.050	32.500	26.678	2,201,600
2022-12-12	32.850	33.400	32.800	33.250	27.294	664,900
2022-12-09	32.200	32.850	32.050	32.850	26.966	615,200
2022-12-07	32.700	32.700	32.000	32.200	26.432	409,200
2022-12-06	32.900	33.450	32.000	32.000	26.268	1,142,600
2022-12-05	33.000	33.450	32.850	32.900	27.007	838,400
2022-12-02	33.350	33.900	32.600	33.000	27.089	1,076,700
2022-12-01	35.100	35.100	33.000	33.000	27.089	2,551,100
2022-11-29	34.650	35.500	34.450	35.500	29.141	1,348,700
2022-11-28	34.750	35.000	34.150	34.650	28.443	959,200
2022-11-25	34.900	35.250	34.800	34.800	28.566	2,465,900
2022-11-24	34.900	35.000	34.850	34.850	28.607	562,100
2022-11-23	35.000	35.000	34.800	34.950	28.689	687,700
2022-11-22	34.550	35.000	34.550	35.000	28.731	359,100
2022-11-21	35.150	35.150	34.500	35.000	28.731	1,186,900
2022-11-18	34.750	35.150	34.700	35.150	28.854	760,000
2022-11-17	34.750	35.000	34.050	34.800	28.566	1,399,300
2022-11-16	34.700	35.650	34.400	34.800	28.566	1,834,400
2022-11-15	33.600	34.850	33.000	34.800	28.566	3,468,800
2022-11-14	33.500	33.750	32.900	33.600	27.581	1,731,000
2022-11-11	33.300	33.750	33.300	33.500	27.499	2,403,100

← NewerPage 16 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.