Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.900	40.900	38.900	40.000	37.469	2,634,800
2025-07-25	40.100	41.050	39.650	41.000	38.406	5,714,900
2025-07-24	38.850	40.100	38.100	40.100	37.563	8,405,100
2025-07-23	36.500	39.100	36.500	38.900	36.439	7,518,000
2025-07-22	36.450	36.600	36.050	36.500	34.191	872,400
2025-07-21	36.500	36.500	36.000	36.450	34.144	563,100
2025-07-18	36.000	36.550	35.900	36.550	34.238	1,100,600
2025-07-17	35.100	36.050	35.100	36.000	33.722	2,012,200
2025-07-16	36.400	36.450	34.650	35.000	32.786	1,367,700
2025-07-15	36.250	36.500	36.200	36.400	34.097	14,303,600
2025-07-14	36.000	36.450	35.950	36.300	34.003	797,500
2025-07-11	36.000	36.200	35.950	36.000	33.722	1,224,000
2025-07-10	36.000	36.250	35.450	36.000	33.722	1,637,700
2025-07-09	35.450	36.400	35.150	36.050	33.769	1,305,300
2025-07-08	36.250	36.500	35.350	35.600	33.348	1,226,200
2025-07-07	35.150	36.500	35.150	36.300	34.003	1,196,900
2025-07-04	36.000	36.000	35.150	35.150	32.926	473,000
2025-07-03	34.800	36.000	34.800	36.000	33.722	1,439,400
2025-07-02	36.000	36.000	34.500	34.950	32.739	923,800
2025-07-01	35.950	36.200	35.350	35.950	33.676	1,968,800
2025-06-30	35.400	36.350	35.400	36.000	33.722	1,763,100
2025-06-27	35.100	35.700	34.750	35.600	33.348	1,752,900
2025-06-26	34.750	35.150	34.500	35.100	32.879	6,923,800
2025-06-25	34.000	34.600	34.000	34.500	32.317	2,129,800
2025-06-24	33.800	34.500	33.800	34.000	31.849	1,126,400
2025-06-23	35.400	35.400	33.500	33.700	31.568	2,547,500
2025-06-20	34.750	35.500	34.600	35.500	33.254	2,490,800
2025-06-19	34.800	34.800	34.500	34.750	32.552	894,200
2025-06-18	34.300	34.800	34.200	34.750	32.552	1,375,000
2025-06-17	34.050	34.450	33.750	34.200	32.036	943,600
2025-06-16	33.700	34.000	33.200	34.000	31.849	1,880,800
2025-06-13	33.700	33.950	33.500	33.900	31.755	1,785,200
2025-06-11	33.300	33.900	33.300	33.650	31.521	964,200
2025-06-10	33.750	33.800	33.300	33.600	31.474	994,900
2025-06-09	33.800	33.900	32.950	33.800	31.662	511,600
2025-06-05	32.150	33.900	32.150	33.900	31.755	3,167,500
2025-06-04	31.000	32.250	31.000	32.100	30.069	3,514,500
2025-06-03	31.000	31.100	30.800	31.000	29.039	3,016,500
2025-06-02	31.000	31.200	30.850	31.000	29.039	2,496,200
2025-05-30	31.000	31.000	30.300	31.000	29.039	2,095,800
2025-05-29	30.050	31.300	30.050	31.000	29.039	2,432,500
2025-05-28	30.100	30.950	29.900	30.250	28.336	2,480,700
2025-05-27	31.050	31.100	29.950	30.050	28.149	2,321,000
2025-05-26	31.250	31.500	31.100	31.100	29.132	1,138,500
2025-05-23	31.550	31.550	31.000	31.250	29.273	1,116,200
2025-05-22	31.900	31.900	30.850	31.550	29.554	823,900
2025-05-21	31.600	31.900	31.100	31.900	29.882	355,700
2025-05-20	31.600	32.000	30.600	31.000	29.039	1,653,800
2025-05-19	31.300	31.750	31.300	31.650	29.648	1,927,700
2025-05-16	31.850	31.850	31.200	31.400	29.413	1,372,800
2025-05-15	32.550	32.550	31.650	31.850	29.835	667,400
2025-05-14	32.800	32.800	31.400	32.600	30.538	2,275,000
2025-05-13	33.700	33.700	32.700	32.700	30.631	867,500
2025-05-09	33.000	33.700	32.200	33.700	31.568	2,888,800
2025-05-08	32.450	33.300	32.200	33.300	31.193	2,240,900
2025-05-07	31.650	32.700	31.650	32.100	30.069	3,640,000
2025-05-06	31.300	31.600	31.100	31.500	29.507	1,929,400
2025-05-05	31.800	31.800	30.600	31.350	29.367	939,900
2025-05-02	31.800	31.950	31.700	31.850	29.835	2,654,500
2025-04-30	31.800	32.200	31.650	31.950	29.929	1,848,500

← NewerPage 6 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.