Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	27.750	28.150	26.750	27.500	24.916	896,400
2025-01-28	28.400	28.400	27.750	27.750	25.142	468,300
2025-01-27	28.300	28.700	28.000	28.400	25.731	651,800
2025-01-24	28.150	28.650	28.100	28.300	25.641	866,700
2025-01-23	28.200	28.200	27.700	28.050	25.414	375,100
2025-01-22	28.350	28.350	27.950	28.200	25.550	1,080,800
2025-01-21	28.300	28.400	28.000	28.350	25.686	705,600
2025-01-20	28.700	28.700	28.000	28.300	25.641	312,700
2025-01-17	28.850	28.950	28.000	28.150	25.505	561,000
2025-01-16	28.600	29.150	28.150	28.150	25.505	1,209,800
2025-01-15	29.300	29.400	28.500	28.500	25.822	1,588,200
2025-01-14	28.800	29.400	28.400	29.400	26.637	489,400
2025-01-13	29.800	29.800	28.800	28.800	26.094	1,171,800
2025-01-10	29.800	29.800	29.400	29.700	26.909	758,300
2025-01-09	29.150	29.950	28.750	29.800	27.000	613,700
2025-01-08	29.900	30.150	28.850	29.100	26.365	786,600
2025-01-07	30.050	30.750	29.900	29.950	27.135	545,400
2025-01-06	30.350	31.100	30.000	30.050	27.226	812,700
2025-01-03	30.500	31.000	30.300	30.350	27.498	303,500
2025-01-02	30.850	30.850	30.500	30.650	27.770	590,500
2024-12-27	30.900	31.000	30.650	30.850	27.951	586,900
2024-12-26	30.950	31.100	30.500	31.100	28.177	246,800
2024-12-23	30.250	31.000	30.250	31.000	28.087	256,500
2024-12-20	30.200	31.000	29.850	31.000	28.087	1,145,200
2024-12-19	30.600	30.600	29.900	30.200	27.362	1,790,000
2024-12-18	30.450	30.600	30.200	30.600	27.724	647,700
2024-12-17	30.550	30.550	30.250	30.450	27.588	875,100
2024-12-16	30.800	30.800	30.250	30.250	27.407	6,626,900
2024-12-13	30.550	31.000	30.000	31.000	28.087	1,495,600
2024-12-12	30.450	30.500	30.300	30.500	27.634	1,081,100
2024-12-11	30.450	30.850	30.200	30.450	27.588	2,465,200
2024-12-10	30.200	30.500	30.000	30.400	27.543	2,054,200
2024-12-09	30.450	30.450	29.800	30.200	27.362	611,200
2024-12-06	30.900	30.900	29.350	30.000	27.181	1,551,100
2024-12-05	30.850	31.100	30.600	30.900	27.996	1,069,100
2024-12-04	30.200	31.050	30.200	30.800	27.906	1,368,500
2024-12-03	30.700	31.100	30.500	30.850	27.951	1,246,400
2024-12-02	30.600	30.800	29.900	30.700	27.815	352,200
2024-11-29	30.950	30.950	29.700	30.600	27.724	856,600
2024-11-28	30.450	31.300	29.850	30.900	27.996	790,200
2024-11-27	31.250	31.550	30.250	30.900	27.996	689,300
2024-11-26	30.600	31.700	30.400	31.400	28.449	1,107,500
2024-11-25	30.450	30.800	30.000	30.500	27.634	834,700
2024-11-22	30.400	30.450	29.800	30.000	27.181	787,300
2024-11-21	30.200	30.900	30.200	30.400	27.543	801,400
2024-11-20	30.000	30.300	29.800	30.200	27.362	1,245,900
2024-11-19	29.950	30.250	29.750	29.850	27.045	727,900
2024-11-18	29.450	30.000	29.450	30.000	27.181	991,400
2024-11-15	29.300	30.150	29.300	29.400	26.637	1,400,600
2024-11-14	29.900	30.200	29.000	29.300	26.547	1,022,200
2024-11-13	31.600	31.600	29.500	29.900	27.090	1,375,000
2024-11-12	31.700	31.800	30.850	31.600	28.630	872,200
2024-11-11	32.000	32.100	31.250	31.700	28.721	333,200
2024-11-08	30.900	32.350	30.250	32.000	28.993	1,950,600
2024-11-07	32.000	32.000	30.250	30.950	28.042	1,926,600
2024-11-06	31.750	31.950	31.550	31.750	28.766	288,200
2024-11-05	31.650	32.350	31.500	31.750	28.766	761,400
2024-11-04	32.550	32.600	31.650	31.650	28.676	1,179,100
2024-10-31	31.900	32.750	31.750	32.600	29.536	1,801,100
2024-10-30	32.000	32.000	31.250	31.900	28.902	1,379,400

← NewerPage 8 of 21 · 1,227 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.