Puregold Price Club Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.950	32.950	31.300	32.000	28.993	3,238,000
2024-10-28	32.950	32.950	32.500	32.950	29.854	1,086,400
2024-10-25	32.350	33.000	32.200	33.000	29.899	4,585,600
2024-10-24	32.850	32.850	32.150	32.350	29.310	501,300
2024-10-23	32.800	32.950	32.600	32.900	29.808	220,800
2024-10-22	32.800	33.200	32.250	32.800	29.718	2,396,600
2024-10-21	33.000	33.250	32.750	32.950	29.854	403,200
2024-10-18	33.250	33.650	32.600	33.000	29.899	4,333,000
2024-10-17	34.300	34.300	33.200	33.200	30.080	1,653,200
2024-10-16	33.000	34.450	33.000	34.450	31.213	14,167,400
2024-10-15	32.300	33.200	32.300	33.000	29.899	2,984,900
2024-10-14	32.000	32.850	32.000	32.500	29.446	1,804,200
2024-10-11	32.700	32.800	31.400	32.000	28.993	2,134,100
2024-10-10	32.900	33.000	32.200	32.550	29.491	1,188,300
2024-10-09	33.400	33.600	32.700	32.800	29.718	1,501,800
2024-10-08	33.650	33.650	33.200	33.400	30.261	3,340,800
2024-10-07	31.500	33.850	31.500	33.850	30.669	9,048,800
2024-10-04	31.600	31.700	31.200	31.200	28.268	1,392,200
2024-10-03	31.450	31.900	31.450	31.600	28.630	826,200
2024-10-02	31.550	31.950	31.400	31.450	28.495	1,723,300
2024-10-01	31.500	31.700	31.350	31.550	28.585	562,200
2024-09-30	32.050	32.200	31.350	31.500	28.540	1,418,500
2024-09-27	32.150	32.400	31.700	32.050	29.038	2,368,500
2024-09-26	30.650	32.250	30.650	32.000	28.993	4,890,500
2024-09-25	30.400	30.900	30.200	30.600	27.724	2,497,200
2024-09-24	30.400	30.900	30.400	30.400	27.543	1,460,900
2024-09-23	29.900	30.500	29.750	30.400	27.543	10,206,600
2024-09-20	30.100	30.650	29.700	29.700	26.909	4,072,300
2024-09-19	29.250	30.400	29.000	30.050	27.226	4,621,000
2024-09-18	29.000	29.600	29.000	29.300	26.547	1,119,100
2024-09-17	29.000	29.400	28.900	29.000	26.275	3,350,900
2024-09-16	29.000	29.700	28.650	29.200	26.456	626,500
2024-09-13	29.850	30.150	28.700	29.000	26.275	1,614,500
2024-09-12	30.000	30.100	29.800	29.850	27.045	2,574,400
2024-09-11	30.250	30.250	29.250	30.000	27.181	1,805,900
2024-09-10	31.000	31.350	30.250	30.250	27.407	1,959,000
2024-09-09	29.950	31.250	29.550	30.850	27.951	5,119,900
2024-09-06	29.100	30.200	28.850	30.000	27.181	5,664,800
2024-09-05	28.150	29.100	28.050	29.100	26.365	3,110,700
2024-09-04	27.800	28.150	27.500	28.150	25.505	1,085,100
2024-09-03	28.100	28.100	27.800	27.900	25.278	1,247,600
2024-09-02	27.750	28.100	27.500	28.100	25.459	1,464,800
2024-08-30	27.500	27.800	27.000	27.750	25.142	2,269,900
2024-08-29	27.050	27.500	27.050	27.400	24.825	468,700
2024-08-28	27.400	27.600	26.800	27.050	24.508	725,600
2024-08-27	27.350	27.850	27.350	27.400	24.825	720,400
2024-08-22	27.700	27.950	27.350	27.350	24.780	712,400
2024-08-21	27.700	28.100	27.650	27.650	25.052	1,695,500
2024-08-20	27.200	27.800	27.200	27.700	25.097	1,863,400
2024-08-19	26.500	27.700	26.250	27.200	24.644	2,075,200
2024-08-16	26.150	26.650	26.100	26.250	23.783	1,072,600
2024-08-15	26.600	26.600	26.050	26.050	23.602	734,200
2024-08-14	26.450	26.500	26.150	26.500	24.010	731,000
2024-08-13	26.800	26.800	25.800	26.000	23.557	2,034,900
2024-08-12	26.600	26.900	26.500	26.800	24.282	2,415,200
2024-08-09	26.000	26.600	25.900	26.600	24.100	1,035,500
2024-08-08	26.250	26.250	25.450	26.000	23.557	286,300
2024-08-07	25.450	26.250	25.450	26.250	23.783	395,100
2024-08-06	25.350	25.600	25.100	25.400	23.013	411,300
2024-08-05	26.000	26.000	25.200	25.400	23.013	847,900

← NewerPage 9 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.