Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.200	36.200	35.100	36.000	34.321	3,380,700
2025-10-21	37.500	38.000	36.000	36.200	34.512	1,935,700
2025-10-20	39.500	39.500	37.050	37.500	35.752	3,953,000
2025-10-17	40.100	40.150	39.400	39.500	37.658	1,804,900
2025-10-16	39.150	40.100	38.500	40.100	38.230	4,720,500
2025-10-15	40.100	40.800	38.900	38.900	37.086	9,416,000
2025-10-14	41.100	41.100	40.100	40.100	38.230	3,196,700
2025-10-13	40.000	41.200	39.900	41.100	39.184	744,900
2025-10-10	39.700	40.300	38.550	40.300	38.421	3,785,700
2025-10-09	42.550	43.000	39.650	39.950	38.087	2,769,200
2025-10-08	41.600	42.950	41.600	42.550	40.566	722,000
2025-10-07	42.050	42.100	41.250	41.550	39.613	1,781,200
2025-10-06	43.500	43.500	42.050	42.050	40.089	1,048,900
2025-10-03	43.100	43.800	43.100	43.100	41.090	1,901,000
2025-10-02	43.800	43.800	42.500	43.100	41.090	1,944,700
2025-10-01	42.000	43.750	41.900	43.500	41.472	2,744,000
2025-09-30	41.550	42.250	40.400	42.000	40.042	2,389,800
2025-09-29	41.900	42.400	41.750	42.000	40.042	895,600
2025-09-26	41.800	42.450	41.500	41.900	39.946	7,694,500
2025-09-25	43.900	43.950	41.650	42.000	40.042	2,488,400
2025-09-24	45.050	45.500	43.600	43.900	41.853	2,365,000
2025-09-23	45.100	45.550	44.950	45.200	43.093	2,187,500
2025-09-22	45.950	45.950	44.450	45.900	43.760	801,600
2025-09-19	45.200	45.950	44.250	45.950	43.808	4,688,900
2025-09-18	44.000	45.850	44.000	45.200	43.093	3,125,400
2025-09-17	43.100	44.850	42.500	44.000	41.948	10,470,800
2025-09-16	42.800	43.200	42.400	43.000	40.995	3,281,000
2025-09-15	42.850	42.850	42.050	42.800	40.804	865,600
2025-09-12	43.950	43.950	42.300	42.850	40.852	4,824,500
2025-09-11	42.900	43.950	42.550	43.950	41.901	3,363,000
2025-09-10	42.400	43.800	42.400	42.900	40.900	5,486,800
2025-09-09	42.000	42.400	41.950	42.400	40.423	1,002,000
2025-09-08	41.900	42.200	41.700	42.000	40.042	907,700
2025-09-05	41.600	42.150	41.050	41.900	39.946	2,512,900
2025-09-04	41.300	41.750	41.200	41.600	39.660	3,125,100
2025-09-03	41.150	41.300	41.000	41.300	39.374	2,308,900
2025-09-02	41.600	41.600	40.800	41.250	39.327	639,000
2025-09-01	41.200	41.750	40.450	41.600	39.660	1,873,800
2025-08-29	41.500	41.900	41.250	41.250	38.640	2,365,400
2025-08-28	42.450	42.550	40.600	41.500	38.874	4,179,700
2025-08-27	41.350	42.500	41.350	42.450	39.764	2,133,300
2025-08-26	42.050	42.050	41.150	41.400	38.781	2,475,100
2025-08-22	42.350	42.550	42.000	42.100	39.436	1,395,700
2025-08-20	42.200	42.700	41.950	42.350	39.671	2,332,100
2025-08-19	43.000	43.000	42.000	42.200	39.530	760,600
2025-08-18	42.000	43.250	41.500	43.000	40.280	2,782,500
2025-08-15	42.000	42.000	41.100	42.000	39.343	3,402,800
2025-08-14	42.000	42.200	41.550	42.150	39.483	2,041,700
2025-08-13	40.900	42.250	40.400	42.000	39.343	8,838,400
2025-08-12	39.700	40.900	39.700	40.900	38.312	2,150,200
2025-08-11	40.000	40.100	39.650	39.700	37.188	448,100
2025-08-08	40.200	40.500	39.850	40.500	37.938	1,573,500
2025-08-07	40.900	40.900	40.000	40.200	37.657	2,146,900
2025-08-06	39.600	41.000	39.600	40.950	38.359	1,956,100
2025-08-05	39.100	40.000	39.100	39.650	37.141	1,202,100
2025-08-04	38.950	39.900	38.600	39.800	37.282	836,800
2025-08-01	39.800	39.800	38.600	39.000	36.533	598,600
2025-07-31	38.950	40.000	38.000	40.000	37.469	2,087,400
2025-07-30	38.400	39.300	38.200	39.000	36.533	460,100
2025-07-29	39.500	39.500	38.000	38.400	35.971	1,722,500

← NewerPage 5 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.