Puregold Price Club, Inc. (PSE:PGOLD)
Philippines · Delayed Price · Currency is PHP 40.90
+2.40 (6.23%)
At close: Nov 20, 2025
Puregold Price Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 38.50 | 41.20 | 38.50 | 40.90 | - | 6.23% | 1,873,900 |
| Nov 19, 2025 | 38.50 | 38.85 | 37.95 | 38.50 | 38.50 | - | 1,660,500 |
| Nov 18, 2025 | 39.00 | 39.00 | 37.90 | 38.50 | 38.50 | -1.28% | 805,000 |
| Nov 17, 2025 | 38.00 | 39.00 | 37.85 | 39.00 | 39.00 | 2.63% | 248,300 |
| Nov 14, 2025 | 39.95 | 39.95 | 37.65 | 38.00 | 38.00 | -7.32% | 755,500 |
| Nov 13, 2025 | 37.90 | 41.00 | 37.00 | 41.00 | 41.00 | 8.18% | 4,711,200 |
| Nov 12, 2025 | 36.20 | 37.90 | 36.20 | 37.90 | 37.90 | 4.70% | 2,104,700 |
| Nov 11, 2025 | 36.20 | 36.90 | 36.00 | 36.20 | 36.20 | -0.55% | 1,316,700 |
| Nov 10, 2025 | 36.80 | 37.00 | 36.15 | 36.40 | 36.40 | -0.82% | 1,856,600 |
| Nov 7, 2025 | 37.75 | 37.80 | 36.15 | 36.70 | 36.70 | -2.78% | 643,200 |
| Nov 6, 2025 | 37.00 | 37.80 | 37.00 | 37.75 | 37.75 | 1.21% | 368,600 |
| Nov 5, 2025 | 37.10 | 37.70 | 36.65 | 37.30 | 37.30 | 0.40% | 1,836,400 |
| Nov 4, 2025 | 38.00 | 38.15 | 36.60 | 37.15 | 37.15 | -2.75% | 431,000 |
| Nov 3, 2025 | 38.10 | 38.45 | 36.60 | 38.20 | 38.20 | 0.26% | 2,376,800 |
| Oct 30, 2025 | 38.75 | 38.75 | 37.20 | 38.10 | 38.10 | -1.80% | 2,617,400 |
| Oct 29, 2025 | 38.00 | 38.90 | 37.40 | 38.80 | 38.80 | 2.11% | 1,387,100 |
| Oct 28, 2025 | 38.05 | 38.10 | 37.65 | 38.00 | 38.00 | - | 899,600 |
| Oct 27, 2025 | 37.00 | 38.20 | 35.60 | 38.00 | 38.00 | 2.70% | 2,315,100 |
| Oct 24, 2025 | 37.85 | 37.85 | 36.75 | 37.00 | 37.00 | -2.25% | 1,741,200 |
| Oct 23, 2025 | 36.10 | 38.15 | 35.80 | 37.85 | 37.85 | 5.14% | 2,029,600 |
| Oct 22, 2025 | 36.20 | 36.20 | 35.10 | 36.00 | 36.00 | -0.55% | 3,380,700 |
| Oct 21, 2025 | 37.50 | 38.00 | 36.00 | 36.20 | 36.20 | -3.47% | 1,935,700 |
| Oct 20, 2025 | 39.50 | 39.50 | 37.05 | 37.50 | 37.50 | -5.06% | 3,953,000 |
| Oct 17, 2025 | 40.10 | 40.15 | 39.40 | 39.50 | 39.50 | -1.50% | 1,804,900 |
| Oct 16, 2025 | 39.15 | 40.10 | 38.50 | 40.10 | 40.10 | 3.08% | 4,720,500 |
| Oct 15, 2025 | 40.10 | 40.80 | 38.90 | 38.90 | 38.90 | -2.99% | 9,416,000 |
| Oct 14, 2025 | 41.10 | 41.10 | 40.10 | 40.10 | 40.10 | -2.43% | 3,196,700 |
| Oct 13, 2025 | 40.00 | 41.20 | 39.90 | 41.10 | 41.10 | 1.99% | 744,900 |
| Oct 10, 2025 | 39.70 | 40.30 | 38.55 | 40.30 | 40.30 | 0.88% | 3,785,700 |
| Oct 9, 2025 | 42.55 | 43.00 | 39.65 | 39.95 | 39.95 | -6.11% | 2,769,200 |
| Oct 8, 2025 | 41.60 | 42.95 | 41.60 | 42.55 | 42.55 | 2.41% | 722,000 |
| Oct 7, 2025 | 42.05 | 42.10 | 41.25 | 41.55 | 41.55 | -1.19% | 1,781,200 |
| Oct 6, 2025 | 43.50 | 43.50 | 42.05 | 42.05 | 42.05 | -2.44% | 1,048,900 |
| Oct 3, 2025 | 43.10 | 43.80 | 43.10 | 43.10 | 43.10 | - | 1,901,000 |
| Oct 2, 2025 | 43.80 | 43.80 | 42.50 | 43.10 | 43.10 | -0.92% | 1,944,700 |
| Oct 1, 2025 | 42.00 | 43.75 | 41.90 | 43.50 | 43.50 | 3.57% | 2,744,000 |
| Sep 30, 2025 | 41.55 | 42.25 | 40.40 | 42.00 | 42.00 | - | 2,389,800 |
| Sep 29, 2025 | 41.90 | 42.40 | 41.75 | 42.00 | 42.00 | 0.24% | 895,600 |
| Sep 26, 2025 | 41.80 | 42.45 | 41.50 | 41.90 | 41.90 | -0.24% | 7,694,500 |
| Sep 25, 2025 | 43.90 | 43.95 | 41.65 | 42.00 | 42.00 | -4.33% | 2,488,400 |
| Sep 24, 2025 | 45.05 | 45.50 | 43.60 | 43.90 | 43.90 | -2.88% | 2,365,000 |
| Sep 23, 2025 | 45.10 | 45.55 | 44.95 | 45.20 | 45.20 | -1.53% | 2,187,500 |
| Sep 22, 2025 | 45.95 | 45.95 | 44.45 | 45.90 | 45.90 | -0.11% | 801,600 |
| Sep 19, 2025 | 45.20 | 45.95 | 44.25 | 45.95 | 45.95 | 1.66% | 4,688,900 |
| Sep 18, 2025 | 44.00 | 45.85 | 44.00 | 45.20 | 45.20 | 2.73% | 3,125,400 |
| Sep 17, 2025 | 43.10 | 44.85 | 42.50 | 44.00 | 44.00 | 2.33% | 10,470,800 |
| Sep 16, 2025 | 42.80 | 43.20 | 42.40 | 43.00 | 43.00 | 0.47% | 3,281,000 |
| Sep 15, 2025 | 42.85 | 42.85 | 42.05 | 42.80 | 42.80 | -0.12% | 865,600 |
| Sep 12, 2025 | 43.95 | 43.95 | 42.30 | 42.85 | 42.85 | -2.50% | 4,824,500 |
| Sep 11, 2025 | 42.90 | 43.95 | 42.55 | 43.95 | 43.95 | 2.45% | 3,363,000 |