Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	34.900	35.700	34.850	35.450	29.100	3,678,500
2022-08-12	33.850	34.950	33.800	34.900	28.648	6,209,500
2022-08-11	33.450	34.000	33.300	33.850	27.787	1,731,700
2022-08-10	32.400	33.400	32.300	33.300	27.335	1,260,100
2022-08-09	31.700	32.400	31.700	32.100	26.350	1,465,100
2022-08-08	31.950	32.150	31.100	31.700	26.022	3,057,300
2022-08-05	31.750	32.000	31.550	31.650	25.981	2,321,500
2022-08-04	30.900	32.000	30.900	32.000	26.268	3,416,000
2022-08-03	30.200	31.200	30.150	30.600	25.119	1,519,000
2022-08-02	30.150	30.450	29.950	30.100	24.708	752,800
2022-08-01	30.200	30.250	29.650	30.100	24.708	501,800
2022-07-29	30.200	30.200	29.700	30.200	24.790	728,900
2022-07-28	29.700	30.200	29.700	30.000	24.626	693,300
2022-07-27	29.950	30.250	29.500	29.700	24.380	295,000
2022-07-26	30.000	30.000	29.400	29.950	24.585	1,515,500
2022-07-25	29.800	30.000	29.050	30.000	24.626	674,000
2022-07-22	29.500	29.950	29.500	29.750	24.421	704,800
2022-07-21	29.250	29.850	29.250	29.500	24.216	1,556,300
2022-07-20	28.800	29.500	28.800	29.050	23.846	1,251,000
2022-07-19	29.300	29.750	28.550	28.550	23.436	1,018,900
2022-07-18	29.000	29.500	29.000	29.150	23.928	467,000
2022-07-15	30.500	30.500	29.000	29.000	23.805	3,458,200
2022-07-14	31.050	31.500	30.100	30.500	25.037	1,020,400
2022-07-13	31.500	31.900	30.950	31.050	25.488	416,000
2022-07-12	31.800	32.000	31.250	31.700	26.022	526,000
2022-07-11	32.450	32.450	31.100	31.950	26.227	334,400
2022-07-08	31.600	32.600	31.500	32.450	26.637	682,700
2022-07-07	31.800	32.000	31.200	31.650	25.981	375,300
2022-07-06	30.800	31.950	30.550	31.350	25.734	1,512,800
2022-07-05	30.950	30.950	30.100	30.300	24.872	2,485,100
2022-07-04	30.900	31.100	30.700	30.950	25.406	124,400
2022-07-01	30.500	31.200	30.200	30.900	25.365	149,200
2022-06-30	31.500	31.500	30.100	30.100	24.708	1,629,000
2022-06-29	30.800	31.400	30.700	31.400	25.775	756,500
2022-06-28	30.500	30.900	30.400	30.550	25.078	611,100
2022-06-27	30.500	30.800	30.250	30.500	25.037	418,700
2022-06-24	30.500	30.850	30.200	30.500	25.037	677,500
2022-06-23	30.850	31.100	30.150	30.900	25.365	657,600
2022-06-22	31.000	31.200	30.850	31.000	25.447	327,800
2022-06-21	31.250	31.250	30.750	31.000	25.447	287,800
2022-06-20	31.000	31.550	30.800	31.000	25.447	305,800
2022-06-17	32.000	32.000	30.950	31.000	25.447	537,000
2022-06-16	31.000	31.950	30.900	31.950	26.227	1,210,400
2022-06-15	31.500	31.500	30.600	31.000	25.447	408,300
2022-06-14	31.100	31.150	30.500	31.100	25.529	1,099,500
2022-06-13	32.500	32.500	31.000	31.000	25.447	2,114,000
2022-06-10	33.600	33.600	32.500	32.500	26.678	1,208,200
2022-06-09	33.750	33.800	33.100	33.800	27.745	549,200
2022-06-08	33.850	33.850	33.150	33.500	27.499	557,200
2022-06-07	33.150	33.950	33.050	33.950	27.869	596,400
2022-06-06	33.600	33.850	33.050	33.250	27.294	475,400
2022-06-03	33.600	33.950	33.000	33.600	27.581	1,215,900
2022-06-02	33.600	33.950	33.050	33.600	27.581	568,400
2022-06-01	33.000	34.150	33.000	33.600	27.581	850,300
2022-05-31	34.500	34.500	33.000	33.000	27.089	2,774,600
2022-05-30	33.150	34.750	33.150	34.750	28.525	1,027,400
2022-05-27	33.000	33.500	32.800	33.050	27.130	2,593,500
2022-05-26	32.700	33.000	32.500	33.000	27.089	308,900
2022-05-25	32.300	32.700	32.250	32.550	26.719	264,900
2022-05-24	33.450	33.450	32.000	32.200	26.432	3,167,500

← NewerPage 18 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.