Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.800	42.800	42.200	42.700	41.877	955,000
2026-04-23	42.400	43.400	42.300	42.800	41.975	1,034,000
2026-04-22	42.150	42.900	42.150	42.400	41.583	1,630,300
2026-04-21	42.000	42.950	41.900	42.150	41.338	4,283,000
2026-04-20	41.850	42.400	41.850	42.350	41.534	1,170,800
2026-04-17	43.000	43.100	40.800	41.800	40.995	1,960,200
2026-04-16	41.900	43.000	41.550	43.000	42.172	1,059,000
2026-04-15	42.350	43.300	42.300	42.300	40.328	4,993,800
2026-04-14	41.650	43.350	41.650	42.350	40.375	6,805,700
2026-04-13	41.700	42.800	41.100	41.500	39.565	4,271,900
2026-04-10	41.900	42.200	41.000	41.700	39.756	1,999,800
2026-04-08	40.800	42.450	40.500	41.900	39.946	1,762,400
2026-04-07	40.800	41.100	39.700	40.700	38.802	1,113,600
2026-04-06	41.100	42.000	40.350	40.800	38.898	455,700
2026-04-01	41.250	42.500	40.300	41.000	39.088	2,632,100
2026-03-31	40.000	41.000	39.450	41.000	39.088	1,428,900
2026-03-30	39.700	40.000	38.350	40.000	38.135	747,900
2026-03-27	39.550	39.900	38.650	39.700	37.849	1,421,500
2026-03-26	39.000	39.800	39.000	39.500	37.658	909,100
2026-03-25	39.750	39.850	39.200	39.400	37.563	564,500
2026-03-24	38.700	39.900	38.450	39.750	37.897	1,643,600
2026-03-23	39.950	39.950	38.150	39.300	37.468	1,088,400
2026-03-19	38.600	40.000	37.850	40.000	38.135	1,745,600
2026-03-18	38.050	38.900	38.050	38.600	36.800	821,300
2026-03-17	38.300	38.850	37.600	38.050	36.276	538,500
2026-03-16	39.800	39.800	38.000	38.300	36.514	340,700
2026-03-13	39.750	40.600	39.500	39.800	37.944	2,134,100
2026-03-12	38.500	40.000	38.450	39.800	37.944	2,865,400
2026-03-11	38.700	38.700	37.750	38.300	36.514	1,565,200
2026-03-10	36.700	38.400	36.700	37.600	35.847	658,900
2026-03-09	37.800	37.800	36.000	36.700	34.989	2,315,000
2026-03-06	38.800	38.800	37.800	37.950	36.181	1,228,000
2026-03-05	37.450	39.200	37.450	38.500	36.705	949,100
2026-03-04	38.700	38.800	37.000	37.450	35.704	1,208,000
2026-03-03	40.000	40.000	38.800	38.800	36.991	618,600
2026-03-02	40.500	40.750	39.850	40.000	38.135	2,189,100
2026-02-27	41.100	42.050	40.550	42.000	40.042	3,760,500
2026-02-26	41.000	41.350	40.800	41.200	39.279	1,198,300
2026-02-25	40.550	41.500	40.500	41.000	39.088	3,136,800
2026-02-24	40.400	40.500	40.100	40.500	38.612	700,200
2026-02-23	40.100	40.700	40.000	40.400	38.516	1,653,900
2026-02-20	39.000	40.500	38.750	40.500	38.612	3,078,800
2026-02-19	39.050	39.250	38.750	39.000	37.182	965,700
2026-02-18	38.300	39.700	37.800	39.050	37.229	1,281,200
2026-02-16	39.000	39.000	38.050	38.600	36.800	196,400
2026-02-13	38.150	39.200	37.550	39.000	37.182	2,215,400
2026-02-12	38.200	38.200	37.350	38.150	36.371	2,284,200
2026-02-11	38.800	38.800	37.000	38.200	36.419	709,000
2026-02-10	37.150	39.000	37.000	39.000	37.182	3,547,800
2026-02-09	36.750	37.450	36.750	37.000	35.275	3,660,700
2026-02-06	35.950	36.750	35.450	36.750	35.037	4,937,000
2026-02-05	35.950	36.200	35.700	35.900	34.226	2,314,700
2026-02-04	35.700	36.500	35.650	35.850	34.178	1,066,100
2026-02-03	36.000	36.700	35.600	35.600	33.940	4,114,300
2026-02-02	36.000	36.700	35.900	36.000	34.321	2,305,600
2026-01-30	35.850	36.350	35.500	35.800	34.131	3,962,000
2026-01-29	36.500	37.200	35.750	35.850	34.178	1,737,200
2026-01-28	37.200	37.400	36.150	36.400	34.703	2,643,900
2026-01-27	38.050	38.400	37.000	37.000	35.275	1,862,400
2026-01-26	38.800	38.800	38.000	38.050	36.276	743,900

← NewerPage 3 of 21 · 1,226 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.