Puregold Price Club, Inc. (PSE:PGOLD)
Philippines · Delayed Price · Currency is PHP 38.40
-0.15 (-0.39%)
Last updated: Mar 17, 2026, 10:13 AM PST
Puregold Price Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 39.75 | 40.60 | 39.50 | 39.80 | - | - | 2,134,100 |
| Mar 13, 2026 | 39.75 | 40.60 | 39.50 | 39.80 | 39.80 | - | 2,134,100 |
| Mar 12, 2026 | 38.50 | 40.00 | 38.45 | 39.80 | 39.80 | 3.92% | 2,865,400 |
| Mar 11, 2026 | 38.70 | 38.70 | 37.75 | 38.30 | 38.30 | 1.86% | 1,565,200 |
| Mar 10, 2026 | 36.70 | 38.40 | 36.70 | 37.60 | 37.60 | 2.45% | 658,900 |
| Mar 9, 2026 | 37.80 | 37.80 | 36.00 | 36.70 | 36.70 | -3.29% | 2,315,000 |
| Mar 6, 2026 | 38.80 | 38.80 | 37.80 | 37.95 | 37.95 | -1.43% | 1,228,000 |
| Mar 5, 2026 | 37.45 | 39.20 | 37.45 | 38.50 | 38.50 | 2.80% | 949,100 |
| Mar 4, 2026 | 38.70 | 38.80 | 37.00 | 37.45 | 37.45 | -3.48% | 1,208,000 |
| Mar 3, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -3.00% | 618,600 |
| Mar 2, 2026 | 40.50 | 40.75 | 39.85 | 40.00 | 40.00 | -4.76% | 2,189,100 |
| Feb 27, 2026 | 41.10 | 42.05 | 40.55 | 42.00 | 42.00 | 1.94% | 3,760,500 |
| Feb 26, 2026 | 41.00 | 41.35 | 40.80 | 41.20 | 41.20 | 0.49% | 1,198,300 |
| Feb 25, 2026 | 40.55 | 41.50 | 40.50 | 41.00 | 41.00 | 1.23% | 3,136,800 |
| Feb 24, 2026 | 40.40 | 40.50 | 40.10 | 40.50 | 40.50 | 0.25% | 700,200 |
| Feb 23, 2026 | 40.10 | 40.70 | 40.00 | 40.40 | 40.40 | -0.25% | 1,653,900 |
| Feb 20, 2026 | 39.00 | 40.50 | 38.75 | 40.50 | 40.50 | 3.85% | 3,078,800 |
| Feb 19, 2026 | 39.05 | 39.25 | 38.75 | 39.00 | 39.00 | -0.13% | 965,700 |
| Feb 18, 2026 | 38.30 | 39.70 | 37.80 | 39.05 | 39.05 | 1.17% | 1,281,200 |
| Feb 16, 2026 | 39.00 | 39.00 | 38.05 | 38.60 | 38.60 | -1.03% | 196,400 |
| Feb 13, 2026 | 38.15 | 39.20 | 37.55 | 39.00 | 39.00 | 2.23% | 2,215,400 |
| Feb 12, 2026 | 38.20 | 38.20 | 37.35 | 38.15 | 38.15 | -0.13% | 2,284,200 |
| Feb 11, 2026 | 38.80 | 38.80 | 37.00 | 38.20 | 38.20 | -2.05% | 709,000 |
| Feb 10, 2026 | 37.15 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 3,547,800 |
| Feb 9, 2026 | 36.75 | 37.45 | 36.75 | 37.00 | 37.00 | 0.68% | 3,660,700 |
| Feb 6, 2026 | 35.95 | 36.75 | 35.45 | 36.75 | 36.75 | 2.37% | 4,937,000 |
| Feb 5, 2026 | 35.95 | 36.20 | 35.70 | 35.90 | 35.90 | 0.14% | 2,314,700 |
| Feb 4, 2026 | 35.70 | 36.50 | 35.65 | 35.85 | 35.85 | 0.70% | 1,066,100 |
| Feb 3, 2026 | 36.00 | 36.70 | 35.60 | 35.60 | 35.60 | -1.11% | 4,114,300 |
| Feb 2, 2026 | 36.00 | 36.70 | 35.90 | 36.00 | 36.00 | 0.56% | 2,305,600 |
| Jan 30, 2026 | 35.85 | 36.35 | 35.50 | 35.80 | 35.80 | -0.14% | 3,962,000 |
| 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 |