Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.250	40.400	39.250	40.100	39.327	1,126,200
2026-07-21	39.900	40.100	39.250	39.250	38.494	1,494,100
2026-07-20	40.700	40.750	39.450	39.900	39.131	1,212,500
2026-07-17	40.200	40.900	39.800	40.750	39.965	2,748,600
2026-07-16	38.850	40.300	38.600	40.000	39.229	3,147,700
2026-07-15	39.100	39.350	38.650	39.100	38.347	673,300
2026-07-14	38.500	39.000	38.000	39.000	38.249	1,296,100
2026-07-13	39.300	39.400	38.500	38.500	37.758	3,331,800
2026-07-10	39.200	39.500	39.200	39.300	38.543	1,978,000
2026-07-09	40.050	40.300	39.200	39.200	38.445	1,717,500
2026-07-08	40.050	40.400	40.000	40.050	39.278	598,300
2026-07-07	40.250	40.650	39.750	40.050	39.278	2,149,200
2026-07-06	41.350	41.600	40.100	40.200	39.425	2,953,300
2026-07-03	42.000	42.000	41.000	41.350	40.553	1,564,400
2026-07-02	41.850	43.100	41.850	42.000	41.191	1,999,400
2026-07-01	40.600	42.250	40.600	41.850	41.044	4,778,000
2026-06-30	40.400	41.150	40.400	40.600	39.818	2,202,400
2026-06-29	40.300	41.500	40.300	40.400	39.622	2,889,000
2026-06-26	41.150	41.200	39.650	40.300	39.524	3,982,800
2026-06-25	41.350	41.750	40.950	41.150	40.357	1,972,200
2026-06-24	41.550	41.950	40.700	41.400	40.602	2,224,200
2026-06-23	42.900	42.900	41.550	41.550	40.749	1,798,200
2026-06-22	42.000	42.950	41.700	42.950	42.122	731,500
2026-06-19	42.500	43.500	41.550	42.000	41.191	11,524,200
2026-06-18	43.900	45.000	41.000	41.000	40.210	1,984,300
2026-06-17	45.500	45.750	43.600	43.900	43.054	1,352,000
2026-06-16	45.850	46.450	45.500	45.500	44.623	2,280,000
2026-06-15	45.900	46.650	45.300	45.850	44.967	2,947,900
2026-06-11	46.150	46.150	45.400	45.900	45.016	1,913,900
2026-06-10	46.250	46.250	45.500	46.150	45.261	965,600
2026-06-09	45.000	46.250	45.000	45.850	44.967	664,100
2026-06-08	45.800	46.250	44.600	45.000	44.133	1,520,700
2026-06-05	45.900	46.750	45.900	46.400	45.506	1,209,100
2026-06-04	46.850	47.400	45.200	46.000	45.114	2,254,500
2026-06-03	46.200	47.000	45.500	46.850	45.947	3,375,600
2026-06-02	45.200	46.150	45.200	45.950	45.065	2,046,600
2026-06-01	45.000	46.850	44.900	45.200	44.329	1,741,000
2026-05-29	43.850	45.650	43.850	45.000	44.133	5,816,200
2026-05-28	46.000	46.000	43.300	43.850	43.005	5,184,900
2026-05-26	47.300	47.400	46.150	46.150	45.261	3,502,300
2026-05-25	47.600	47.600	47.100	47.300	46.389	626,900
2026-05-22	47.800	48.200	47.050	47.600	46.683	440,000
2026-05-21	49.000	49.100	47.800	47.800	46.879	3,470,500
2026-05-20	48.150	49.000	47.500	49.000	48.056	3,682,200
2026-05-19	46.650	48.350	46.600	48.200	47.271	4,270,800
2026-05-18	45.950	46.900	45.500	46.650	45.751	2,200,500
2026-05-15	46.850	46.850	45.600	45.850	44.967	341,100
2026-05-14	46.900	46.950	46.300	46.850	45.947	4,931,800
2026-05-13	46.100	47.050	46.050	46.550	45.653	7,049,900
2026-05-12	46.100	47.150	45.900	46.000	45.114	5,262,900
2026-05-11	43.900	46.250	43.600	46.000	45.114	5,308,200
2026-05-08	44.200	44.200	43.600	43.900	43.054	1,988,300
2026-05-07	43.300	44.300	43.250	44.200	43.348	2,973,200
2026-05-06	43.750	44.100	42.700	43.100	42.270	1,579,700
2026-05-05	43.000	43.800	43.000	43.700	42.858	1,916,400
2026-05-04	42.900	43.700	42.900	43.000	42.172	2,422,700
2026-04-30	43.000	43.500	42.800	42.900	42.073	3,899,100
2026-04-29	42.800	43.250	42.500	43.000	42.172	1,978,900
2026-04-28	42.950	43.000	42.400	42.800	41.975	774,200
2026-04-27	42.700	43.000	42.350	42.950	42.122	1,601,000

← NewerPage 2 of 3 · 125 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.