Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	34.000	34.500	33.200	33.450	27.458	767,500
2022-05-20	34.000	34.700	33.550	33.750	27.704	601,600
2022-05-19	34.150	36.000	32.300	34.000	27.910	4,667,900
2022-05-18	32.800	34.450	32.800	34.250	28.115	2,683,200
2022-05-17	32.800	34.000	32.500	32.500	26.678	1,261,200
2022-05-16	32.300	32.750	32.300	32.500	26.678	825,500
2022-05-13	32.300	32.650	31.500	31.650	25.981	3,155,800
2022-05-12	34.000	34.000	32.100	32.100	26.350	1,243,200
2022-05-11	33.500	34.200	32.700	34.000	27.910	507,400
2022-05-10	33.400	33.600	32.000	33.550	27.540	2,114,500
2022-05-06	35.000	35.450	33.600	33.600	27.581	823,700
2022-05-05	34.500	35.800	34.050	35.500	29.141	1,026,000
2022-05-04	33.300	34.500	33.050	34.500	28.320	296,300
2022-05-02	33.000	33.650	33.000	33.000	27.089	492,600
2022-04-29	33.550	33.600	32.250	33.000	27.089	5,544,000
2022-04-28	34.000	34.400	33.300	33.550	27.540	1,453,600
2022-04-27	34.850	34.850	33.950	34.400	28.238	1,734,400
2022-04-26	35.800	35.800	34.250	34.850	28.607	1,469,200
2022-04-25	36.100	36.150	35.600	35.800	29.387	382,500
2022-04-22	36.300	36.950	35.800	36.100	29.633	637,800
2022-04-21	37.600	37.600	36.500	36.500	29.962	572,400
2022-04-20	37.650	37.700	37.400	37.600	30.865	761,900
2022-04-19	36.300	37.700	36.300	37.700	30.947	1,509,400
2022-04-18	36.900	36.900	36.150	36.300	29.798	516,000
2022-04-13	35.900	36.900	35.900	36.900	30.290	500,300
2022-04-12	36.250	36.600	35.400	36.600	30.044	703,200
2022-04-11	37.000	37.150	35.800	36.250	29.757	144,800
2022-04-08	37.000	37.000	36.650	37.000	30.372	421,700
2022-04-07	37.600	37.700	36.800	37.050	30.413	2,239,500
2022-04-06	37.650	37.650	37.100	37.600	30.865	2,410,600
2022-04-05	37.100	37.850	36.650	37.750	30.988	2,616,700
2022-04-04	35.900	37.200	35.100	37.200	30.536	2,388,800
2022-04-01	35.950	35.950	35.150	35.700	29.305	625,100
2022-03-31	35.700	36.000	35.450	35.750	29.346	1,205,100
2022-03-30	35.550	36.000	35.550	35.850	29.428	1,767,100
2022-03-29	34.700	35.600	34.600	35.500	29.141	2,018,200
2022-03-28	33.050	34.750	32.950	34.700	28.484	2,408,600
2022-03-25	32.600	33.400	32.600	32.950	27.048	1,267,700
2022-03-24	32.500	32.700	32.400	32.550	26.719	1,912,600
2022-03-23	32.300	32.750	32.300	32.500	26.678	1,002,900
2022-03-22	33.000	33.100	32.050	32.200	26.432	744,800
2022-03-21	32.500	32.950	32.200	32.200	26.432	484,500
2022-03-18	33.400	34.000	32.200	32.200	26.432	1,704,700
2022-03-17	33.100	33.900	33.100	33.300	27.335	853,400
2022-03-16	32.000	33.000	32.000	33.000	27.089	852,600
2022-03-15	32.050	32.150	31.500	31.800	26.104	2,327,000
2022-03-14	33.000	33.650	32.050	32.050	26.309	1,396,500
2022-03-11	33.700	33.700	33.000	33.000	27.089	2,650,500
2022-03-10	33.850	34.050	33.600	33.650	27.622	664,600
2022-03-09	33.700	33.800	33.550	33.600	27.581	983,200
2022-03-08	34.600	34.600	33.600	33.800	27.745	1,377,900
2022-03-07	35.100	35.100	34.000	34.900	28.648	1,181,800
2022-03-04	35.150	36.000	34.750	35.000	28.731	1,765,500
2022-03-03	36.500	36.500	35.150	35.150	28.854	2,944,900
2022-03-02	36.300	36.400	35.950	36.400	29.880	1,555,600
2022-03-01	35.600	36.550	35.250	36.300	29.798	1,005,200
2022-02-28	35.000	35.500	34.850	35.150	28.854	1,380,300
2022-02-24	35.300	36.200	34.750	35.500	29.141	2,624,000
2022-02-23	36.000	36.000	35.200	35.200	28.895	2,125,500
2022-02-22	36.650	36.650	35.850	36.050	29.592	853,200

← NewerPage 19 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.