Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	39.000	39.050	38.800	38.800	36.991	330,700
2026-01-22	39.500	39.500	38.800	39.000	37.182	746,100
2026-01-21	38.900	39.500	38.750	39.500	37.658	1,208,100
2026-01-20	39.500	39.550	38.750	39.000	37.182	584,800
2026-01-19	40.000	40.000	39.400	39.500	37.658	362,400
2026-01-16	40.000	40.100	39.600	40.000	38.135	1,382,500
2026-01-15	39.550	40.000	39.100	40.000	38.135	1,755,600
2026-01-14	39.500	40.050	39.200	40.000	38.135	2,296,900
2026-01-13	39.950	40.400	39.450	39.500	37.658	1,286,000
2026-01-12	40.000	40.500	39.900	40.000	38.135	923,400
2026-01-09	40.000	40.150	39.500	40.000	38.135	1,366,800
2026-01-08	40.000	40.400	39.700	40.000	38.135	1,156,700
2026-01-07	39.400	40.600	39.050	40.000	38.135	1,227,000
2026-01-06	39.350	40.000	38.600	39.400	37.563	2,858,000
2026-01-05	38.450	39.450	38.400	39.000	37.182	1,070,700
2026-01-02	38.000	38.500	38.000	38.400	36.610	368,800
2025-12-29	37.950	38.300	37.350	38.000	36.228	343,700
2025-12-26	38.200	38.200	37.200	37.300	35.561	845,800
2025-12-23	39.000	39.000	38.000	38.200	36.419	447,200
2025-12-22	39.000	39.250	38.500	38.500	36.705	1,243,300
2025-12-19	39.000	39.200	38.500	39.000	37.182	2,051,300
2025-12-18	40.000	40.200	39.000	39.000	37.182	742,000
2025-12-17	39.900	40.000	38.650	40.000	38.135	3,614,800
2025-12-16	40.500	40.500	38.250	40.000	38.135	6,541,400
2025-12-15	41.500	41.500	40.400	40.500	38.612	785,800
2025-12-12	41.500	41.800	41.100	41.500	39.565	841,100
2025-12-11	40.700	41.650	40.100	41.500	39.565	3,798,300
2025-12-10	40.500	41.100	40.350	40.700	38.802	829,800
2025-12-09	41.000	41.300	40.000	40.400	38.516	3,153,400
2025-12-05	42.000	42.000	41.300	41.300	39.374	1,234,800
2025-12-04	42.000	42.050	41.350	42.050	40.089	1,074,200
2025-12-03	43.000	43.000	41.600	41.900	39.946	696,400
2025-12-02	42.000	43.000	41.000	43.000	40.995	2,724,700
2025-12-01	42.000	42.600	41.300	42.000	40.042	1,234,600
2025-11-28	41.600	42.600	41.200	42.000	40.042	2,652,500
2025-11-27	40.800	41.900	40.800	41.700	39.756	1,825,800
2025-11-26	40.900	40.900	39.750	40.500	38.612	1,395,700
2025-11-25	40.500	41.400	40.250	40.900	38.993	4,624,300
2025-11-24	40.200	40.500	39.600	40.500	38.612	1,274,200
2025-11-21	40.100	41.000	39.000	40.200	38.326	6,006,200
2025-11-20	38.500	41.200	38.500	41.000	39.088	4,660,500
2025-11-19	38.500	38.850	37.950	38.500	36.705	1,660,500
2025-11-18	39.000	39.000	37.900	38.500	36.705	805,000
2025-11-17	38.000	39.000	37.850	39.000	37.182	248,300
2025-11-14	39.950	39.950	37.650	38.000	36.228	755,500
2025-11-13	37.900	41.000	37.000	41.000	39.088	4,711,200
2025-11-12	36.200	37.900	36.200	37.900	36.133	2,104,700
2025-11-11	36.200	36.900	36.000	36.200	34.512	1,316,700
2025-11-10	36.800	37.000	36.150	36.400	34.703	1,856,600
2025-11-07	37.750	37.800	36.150	36.700	34.989	643,200
2025-11-06	37.000	37.800	37.000	37.750	35.990	368,600
2025-11-05	37.100	37.700	36.650	37.300	35.561	1,836,400
2025-11-04	38.000	38.150	36.600	37.150	35.418	431,000
2025-11-03	38.100	38.450	36.600	38.200	36.419	2,376,800
2025-10-30	38.750	38.750	37.200	38.100	36.324	2,617,400
2025-10-29	38.000	38.900	37.400	38.800	36.991	1,387,100
2025-10-28	38.050	38.100	37.650	38.000	36.228	899,600
2025-10-27	37.000	38.200	35.600	38.000	36.228	2,315,100
2025-10-24	37.850	37.850	36.750	37.000	35.275	1,741,200
2025-10-23	36.100	38.150	35.800	37.850	36.085	2,029,600

← NewerPage 4 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.