Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	35.900	36.750	35.550	36.650	30.085	881,400
2022-02-18	36.400	36.500	35.800	35.950	29.510	997,800
2022-02-17	36.250	36.700	36.250	36.400	29.880	585,400
2022-02-16	36.000	36.700	35.500	36.150	29.675	853,900
2022-02-15	35.500	36.200	35.500	35.500	29.141	539,800
2022-02-14	35.500	36.350	35.300	35.300	28.977	1,848,400
2022-02-11	36.300	36.700	35.500	35.500	29.141	3,369,800
2022-02-10	36.900	37.100	36.100	36.300	29.798	1,757,900
2022-02-09	36.600	37.300	36.600	36.800	30.208	831,300
2022-02-08	36.100	37.050	36.100	36.600	30.044	717,400
2022-02-07	37.000	37.500	35.700	35.900	29.469	3,458,500
2022-02-04	36.850	37.300	36.550	36.950	30.331	2,030,300
2022-02-03	37.300	37.350	36.750	36.750	30.167	1,347,400
2022-02-02	37.150	37.800	36.750	36.750	30.167	1,663,000
2022-01-31	36.550	37.400	36.550	37.100	30.454	990,100
2022-01-28	37.200	37.350	36.500	36.500	29.962	1,651,700
2022-01-27	36.650	37.350	36.650	36.650	30.085	605,200
2022-01-26	37.200	37.600	36.600	36.600	30.044	1,337,400
2022-01-25	37.400	37.400	37.000	37.000	30.372	582,600
2022-01-24	37.500	37.650	37.250	37.400	30.701	496,900
2022-01-21	37.650	37.700	37.400	37.450	30.742	660,100
2022-01-20	36.700	37.450	36.650	37.450	30.742	878,700
2022-01-19	37.500	37.700	36.650	36.750	30.167	2,765,700
2022-01-18	37.900	37.950	37.350	37.500	30.783	3,133,200
2022-01-17	37.550	38.500	37.500	37.500	30.783	1,891,200
2022-01-14	37.500	37.900	37.150	37.300	30.619	5,372,900
2022-01-13	36.900	37.950	36.750	37.150	30.495	2,903,600
2022-01-12	36.200	36.750	36.200	36.500	29.962	1,927,100
2022-01-11	36.950	37.150	35.300	36.000	29.551	8,900,600
2022-01-10	36.750	37.400	36.550	36.550	30.003	2,657,300
2022-01-07	38.150	38.200	36.600	36.600	30.044	5,596,100
2022-01-06	38.200	38.800	38.200	38.350	31.480	441,500
2022-01-05	39.300	39.300	38.000	38.750	31.809	1,514,600
2022-01-03	39.150	39.400	38.600	39.350	32.093	532,500
2021-12-31	39.050	39.900	38.950	39.300	32.052	1,190,200
2021-12-29	39.650	39.800	38.550	39.050	31.848	1,698,700
2021-12-28	38.100	39.800	37.950	39.800	32.460	1,403,400
2021-12-27	38.500	38.600	37.900	37.950	30.951	721,200
2021-12-24	38.450	38.500	37.850	38.500	31.400	325,000
2021-12-23	38.100	38.100	37.300	37.500	30.584	1,541,000
2021-12-22	38.950	38.950	37.900	38.050	31.033	893,000
2021-12-21	37.850	38.650	37.850	38.600	31.481	2,874,900
2021-12-20	37.000	37.900	36.950	37.850	30.870	1,527,000
2021-12-17	37.500	38.000	36.550	36.550	29.809	1,348,600
2021-12-16	36.750	37.450	36.550	37.400	30.503	2,523,500
2021-12-15	37.550	37.900	36.350	36.350	29.646	5,188,800
2021-12-14	38.200	38.250	37.550	37.550	30.625	2,193,100
2021-12-13	38.700	39.250	38.200	38.200	31.155	1,513,800
2021-12-10	38.500	38.900	38.450	38.550	31.440	2,291,600
2021-12-09	39.600	39.600	38.400	38.400	31.318	6,196,700
2021-12-07	40.400	40.500	39.100	40.000	32.623	578,200
2021-12-06	39.700	40.600	39.200	40.300	32.868	407,800
2021-12-03	39.400	40.100	38.700	39.700	32.378	1,719,500
2021-12-02	39.900	39.900	39.000	39.100	31.889	1,551,900
2021-12-01	41.000	41.000	40.000	40.000	32.623	2,172,100
2021-11-29	40.100	41.100	40.050	41.050	33.479	2,546,300
2021-11-26	40.600	41.350	40.100	40.100	32.705	1,081,500
2021-11-25	41.600	41.600	40.550	40.550	33.072	1,081,200
2021-11-24	41.500	41.900	41.250	41.400	33.765	550,800
2021-11-23	40.800	41.850	40.650	41.450	33.806	958,900

← NewerPage 20 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.