Puregold Price Club, Inc. (PSE:PGOLD)
Philippines · Delayed Price · Currency is PHP 35.85
-0.55 (-1.51%)
At close: Jan 29, 2026
Puregold Price Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 35.85 | 36.35 | 35.55 | 35.80 | - | -0.14% | 400,700 |
| Jan 29, 2026 | 36.50 | 37.20 | 35.75 | 35.85 | 35.85 | -1.51% | 1,737,200 |
| Jan 28, 2026 | 37.20 | 37.40 | 36.15 | 36.40 | 36.40 | -1.62% | 2,643,900 |
| Jan 27, 2026 | 38.05 | 38.40 | 37.00 | 37.00 | 37.00 | -2.76% | 1,862,400 |
| Jan 26, 2026 | 38.80 | 38.80 | 38.00 | 38.05 | 38.05 | -1.93% | 743,900 |
| Jan 23, 2026 | 39.00 | 39.05 | 38.80 | 38.80 | 38.80 | -0.51% | 330,700 |
| Jan 22, 2026 | 39.50 | 39.50 | 38.80 | 39.00 | 39.00 | -1.27% | 746,100 |
| Jan 21, 2026 | 38.90 | 39.50 | 38.75 | 39.50 | 39.50 | 1.28% | 1,208,100 |
| Jan 20, 2026 | 39.50 | 39.55 | 38.75 | 39.00 | 39.00 | -1.27% | 584,800 |
| Jan 19, 2026 | 40.00 | 40.00 | 39.40 | 39.50 | 39.50 | -1.25% | 362,400 |
| Jan 16, 2026 | 40.00 | 40.10 | 39.60 | 40.00 | 40.00 | - | 1,382,500 |
| Jan 15, 2026 | 39.55 | 40.00 | 39.10 | 40.00 | 40.00 | - | 1,755,600 |
| Jan 14, 2026 | 39.50 | 40.05 | 39.20 | 40.00 | 40.00 | 1.27% | 2,296,900 |
| Jan 13, 2026 | 39.95 | 40.40 | 39.45 | 39.50 | 39.50 | -1.25% | 1,286,000 |
| Jan 12, 2026 | 40.00 | 40.50 | 39.90 | 40.00 | 40.00 | - | 923,400 |
| Jan 9, 2026 | 40.00 | 40.15 | 39.50 | 40.00 | 40.00 | - | 1,366,800 |
| Jan 8, 2026 | 40.00 | 40.40 | 39.70 | 40.00 | 40.00 | - | 1,156,700 |
| Jan 7, 2026 | 39.40 | 40.60 | 39.05 | 40.00 | 40.00 | 1.52% | 1,227,000 |
| Jan 6, 2026 | 39.35 | 40.00 | 38.60 | 39.40 | 39.40 | 1.03% | 2,858,000 |
| Jan 5, 2026 | 38.45 | 39.45 | 38.40 | 39.00 | 39.00 | 1.56% | 1,070,700 |
| Jan 2, 2026 | 38.00 | 38.50 | 38.00 | 38.40 | 38.40 | 1.05% | 368,800 |
| Dec 29, 2025 | 37.95 | 38.30 | 37.35 | 38.00 | 38.00 | 1.88% | 343,700 |
| Dec 26, 2025 | 38.20 | 38.20 | 37.20 | 37.30 | 37.30 | -2.36% | 845,800 |
| Dec 23, 2025 | 39.00 | 39.00 | 38.00 | 38.20 | 38.20 | -0.78% | 447,200 |
| Dec 22, 2025 | 39.00 | 39.25 | 38.50 | 38.50 | 38.50 | -1.28% | 1,243,300 |
| Dec 19, 2025 | 39.00 | 39.20 | 38.50 | 39.00 | 39.00 | - | 2,051,300 |
| Dec 18, 2025 | 40.00 | 40.20 | 39.00 | 39.00 | 39.00 | -2.50% | 742,000 |
| Dec 17, 2025 | 39.90 | 40.00 | 38.65 | 40.00 | 40.00 | - | 3,614,800 |
| Dec 16, 2025 | 40.50 | 40.50 | 38.25 | 40.00 | 40.00 | -1.23% | 6,541,400 |
| Dec 15, 2025 | 41.50 | 41.50 | 40.40 | 40.50 | 40.50 | -2.41% | 785,800 |
| Dec 12, 2025 | 41.50 | 41.80 | 41.10 | 41.50 | 41.50 | - | 841,100 |
| Dec 11, 2025 | 40.70 | 41.65 | 40.10 | 41.50 | 41.50 | 1.97% | 3,798,300 |
| Dec 10, 2025 | 40.50 | 41.10 | 40.35 | 40.70 | 40.70 | 0.74% | 829,800 |
| Dec 9, 2025 | 41.00 | 41.30 | 40.00 | 40.40 | 40.40 | -2.18% | 3,153,400 |
| Dec 5, 2025 | 42.00 | 42.00 | 41.30 | 41.30 | 41.30 | -1.78% | 1,234,800 |
| Dec 4, 2025 | 42.00 | 42.05 | 41.35 | 42.05 | 42.05 | 0.36% | 1,074,200 |
| Dec 3, 2025 | 43.00 | 43.00 | 41.60 | 41.90 | 41.90 | -2.56% | 696,400 |
| Dec 2, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 2,724,700 |
| Dec 1, 2025 | 42.00 | 42.60 | 41.30 | 42.00 | 42.00 | - | 1,234,600 |
| Nov 28, 2025 | 41.60 | 42.60 | 41.20 | 42.00 | 42.00 | 0.72% | 2,652,500 |
| Nov 27, 2025 | 40.80 | 41.90 | 40.80 | 41.70 | 41.70 | 2.96% | 1,825,800 |
| Nov 26, 2025 | 40.90 | 40.90 | 39.75 | 40.50 | 40.50 | -0.98% | 1,395,700 |
| Nov 25, 2025 | 40.50 | 41.40 | 40.25 | 40.90 | 40.90 | 0.99% | 4,624,300 |
| Nov 24, 2025 | 40.20 | 40.50 | 39.60 | 40.50 | 40.50 | 0.75% | 1,274,200 |
| Nov 21, 2025 | 40.10 | 41.00 | 39.00 | 40.20 | 40.20 | -1.95% | 6,006,200 |
| Nov 20, 2025 | 38.50 | 41.20 | 38.50 | 41.00 | 41.00 | 6.49% | 4,660,500 |
| 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 |