Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	31.800	32.200	31.650	31.950	29.929	1,848,500
2025-04-29	32.450	32.450	31.100	31.800	29.788	1,777,900
2025-04-28	33.050	33.250	32.500	33.250	30.125	3,398,700
2025-04-25	31.400	33.400	31.400	33.400	30.261	3,565,800
2025-04-24	31.250	31.650	30.850	31.400	28.449	1,172,100
2025-04-23	30.600	31.300	30.050	31.250	28.313	2,157,200
2025-04-22	30.000	30.850	29.700	30.000	27.181	3,318,400
2025-04-21	29.950	30.500	29.800	30.000	27.181	4,138,100
2025-04-16	29.700	30.200	29.500	29.950	27.135	4,030,400
2025-04-15	29.750	30.000	29.300	29.700	26.909	1,366,100
2025-04-14	28.500	29.900	28.500	29.800	27.000	2,084,600
2025-04-11	28.000	28.900	27.500	28.450	25.776	2,136,900
2025-04-10	25.850	27.950	25.750	27.500	24.916	5,829,200
2025-04-08	25.800	26.000	25.200	25.500	23.104	2,124,600
2025-04-07	26.500	26.500	25.350	25.800	23.375	901,900
2025-04-04	26.600	26.700	26.050	26.550	24.055	1,708,600
2025-04-03	27.000	27.850	26.450	26.600	24.100	2,689,500
2025-04-02	27.300	28.000	26.650	27.950	25.323	1,482,600
2025-03-31	27.800	28.100	27.200	28.100	25.459	646,700
2025-03-28	28.100	28.100	27.200	27.900	25.278	592,000
2025-03-27	28.000	28.150	27.900	28.000	25.369	1,432,700
2025-03-26	26.350	28.000	26.350	28.000	25.369	2,619,800
2025-03-25	25.950	26.300	25.600	26.300	23.828	252,800
2025-03-24	27.000	27.000	25.600	25.950	23.511	422,600
2025-03-21	27.200	27.200	26.550	26.600	24.100	2,035,200
2025-03-20	27.400	27.500	26.700	27.100	24.553	1,167,600
2025-03-19	27.050	27.400	26.700	27.050	24.508	986,700
2025-03-18	26.950	27.450	26.800	26.850	24.327	988,000
2025-03-17	26.700	27.450	26.550	26.700	24.191	1,039,100
2025-03-14	27.650	27.650	26.500	26.700	24.191	697,600
2025-03-13	27.500	27.750	27.500	27.500	24.916	259,300
2025-03-12	28.000	28.000	27.000	27.500	24.916	460,200
2025-03-11	28.000	28.000	27.400	28.000	25.369	1,245,100
2025-03-10	28.100	28.200	27.900	28.000	25.369	562,800
2025-03-07	28.000	28.200	27.750	28.100	25.459	434,200
2025-03-06	28.100	28.150	27.550	28.100	25.459	2,985,600
2025-03-05	27.300	28.200	27.300	28.100	25.459	410,100
2025-03-04	27.550	27.600	27.050	27.250	24.689	576,900
2025-03-03	27.800	27.800	27.200	27.600	25.006	1,750,600
2025-02-28	28.000	28.000	27.000	27.800	25.188	1,601,400
2025-02-27	28.000	28.000	27.200	27.950	25.323	282,100
2025-02-26	27.800	28.000	27.000	28.000	25.369	755,000
2025-02-25	28.200	28.200	27.550	27.800	25.188	166,300
2025-02-24	27.400	28.650	27.050	28.200	25.550	1,410,600
2025-02-21	27.250	27.500	27.000	27.400	24.825	860,000
2025-02-20	26.550	27.400	26.550	27.250	24.689	2,035,100
2025-02-19	25.550	27.250	25.550	26.450	23.964	752,200
2025-02-18	25.500	25.950	25.400	25.550	23.149	850,400
2025-02-17	25.700	26.200	25.400	25.400	23.013	551,000
2025-02-14	25.500	26.000	25.400	25.700	23.285	1,751,000
2025-02-13	25.200	26.000	25.150	25.250	22.877	1,480,500
2025-02-12	25.300	25.950	25.050	25.200	22.832	1,362,700
2025-02-11	25.550	25.850	25.050	25.050	22.696	2,581,000
2025-02-10	25.800	26.000	25.500	25.500	23.104	1,915,100
2025-02-07	26.350	26.350	25.700	25.700	23.285	1,494,100
2025-02-06	26.200	26.400	26.000	26.000	23.557	2,954,200
2025-02-05	25.950	26.750	25.950	26.000	23.557	5,026,100
2025-02-04	25.350	26.000	25.250	25.850	23.421	1,789,600
2025-02-03	25.800	25.800	25.000	25.000	22.651	3,597,800
2025-01-31	27.500	27.500	24.700	24.700	22.379	6,151,200

← NewerPage 7 of 21 · 1,225 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.