Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	32.400	33.350	32.400	33.250	27.294	3,896,100
2022-11-09	31.800	33.300	31.800	32.600	26.760	3,400,700
2022-11-08	30.800	31.650	30.650	31.650	25.981	1,221,200
2022-11-07	30.700	30.800	30.100	30.800	25.283	463,700
2022-11-04	29.500	30.800	29.500	30.700	25.201	365,600
2022-11-03	30.600	30.600	29.000	30.500	25.037	670,200
2022-11-02	30.000	30.850	29.950	30.800	25.283	1,437,500
2022-10-28	30.700	30.700	29.250	30.000	24.626	677,100
2022-10-27	30.200	30.850	30.000	30.500	25.037	740,900
2022-10-26	29.150	30.100	29.150	30.100	24.708	1,437,800
2022-10-25	29.150	29.400	29.000	29.150	23.928	538,600
2022-10-24	29.100	29.300	29.100	29.100	23.887	634,400
2022-10-21	29.200	29.350	28.450	29.200	23.969	695,300
2022-10-20	28.350	29.200	28.350	29.200	23.969	2,513,500
2022-10-19	28.200	28.800	27.800	28.350	23.272	1,655,800
2022-10-18	27.750	28.450	27.700	28.200	23.149	1,061,100
2022-10-17	27.900	28.150	27.350	27.500	22.574	828,400
2022-10-14	28.300	28.400	27.600	28.100	23.067	1,468,000
2022-10-13	28.450	28.450	27.800	28.100	23.067	1,488,100
2022-10-12	27.800	28.300	27.350	28.150	23.108	1,585,600
2022-10-11	26.900	27.800	26.900	27.500	22.574	2,953,900
2022-10-10	27.150	27.600	26.700	26.900	22.081	1,200,000
2022-10-07	27.000	27.550	26.700	27.000	22.164	1,666,800
2022-10-06	27.750	27.750	26.500	26.700	21.917	6,086,500
2022-10-05	27.600	27.950	27.000	27.600	22.656	1,742,400
2022-10-04	28.450	28.450	27.100	27.300	22.410	4,357,400
2022-10-03	28.100	28.250	26.900	27.700	22.738	1,337,800
2022-09-30	29.400	29.400	28.250	28.250	23.190	2,491,800
2022-09-29	29.600	29.850	29.200	29.500	24.216	2,393,400
2022-09-28	28.850	29.500	28.650	28.800	23.641	1,535,200
2022-09-27	29.900	29.900	28.600	28.750	23.600	2,867,400
2022-09-26	29.900	30.800	29.900	30.050	24.667	690,300
2022-09-23	29.900	30.800	29.900	30.050	24.667	690,300
2022-09-22	30.450	31.000	29.600	29.750	24.421	4,227,900
2022-09-21	30.300	30.700	30.150	30.500	25.037	678,700
2022-09-20	31.050	31.700	30.000	30.200	24.790	5,879,300
2022-09-19	31.500	31.950	31.000	31.350	25.734	840,300
2022-09-16	32.500	32.700	31.350	31.350	25.734	4,941,700
2022-09-15	33.300	33.950	32.800	32.950	27.048	2,010,300
2022-09-14	33.600	33.600	33.000	33.300	27.335	1,091,600
2022-09-13	33.800	34.800	33.650	34.800	28.566	120,300
2022-09-12	34.000	34.750	33.600	33.800	27.745	206,300
2022-09-09	33.800	34.000	33.650	33.650	27.622	190,400
2022-09-08	34.500	34.500	33.400	33.600	27.581	725,800
2022-09-07	35.000	35.250	34.500	34.550	28.361	140,000
2022-09-06	35.000	35.350	34.600	35.300	28.977	207,900
2022-09-05	35.400	35.400	34.700	35.000	28.731	661,500
2022-09-02	33.400	35.650	33.400	35.650	29.264	491,400
2022-09-01	34.200	34.250	33.250	33.400	27.417	1,171,100
2022-08-31	34.900	34.950	34.250	34.250	28.115	730,200
2022-08-30	34.950	35.000	34.150	34.850	28.607	1,305,200
2022-08-26	34.500	35.400	34.350	35.400	29.059	181,200
2022-08-25	34.150	34.750	34.150	34.500	28.320	463,900
2022-08-24	34.800	34.800	34.050	34.500	28.320	593,700
2022-08-23	35.600	35.600	34.750	34.900	28.648	5,192,400
2022-08-22	35.650	35.900	35.200	35.750	29.346	2,307,800
2022-08-19	35.750	35.950	35.450	35.650	29.264	807,700
2022-08-18	35.500	35.800	35.150	35.550	29.182	1,270,100
2022-08-17	36.000	36.650	34.900	35.650	29.264	3,023,300
2022-08-16	35.500	36.200	35.400	36.000	29.551	2,489,200

← NewerPage 17 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.