Puregold Price Club, Inc. (PSE:PGOLD)
Philippines · Delayed Price · Currency is PHP 40.75
+0.75 (1.88%)
At close: Jul 17, 2026
Puregold Price Club Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 40.20 | 40.90 | 39.80 | 40.75 | 40.75 | 1.88% | 2,748,600 |
| Jul 16, 2026 | 38.85 | 40.30 | 38.60 | 40.00 | 40.00 | 2.30% | 3,147,700 |
| Jul 15, 2026 | 39.10 | 39.35 | 38.65 | 39.10 | 39.10 | 0.26% | 673,300 |
| Jul 14, 2026 | 38.50 | 39.00 | 38.00 | 39.00 | 39.00 | 1.30% | 1,296,100 |
| Jul 13, 2026 | 39.30 | 39.40 | 38.50 | 38.50 | 38.50 | -2.04% | 3,331,800 |
| Jul 10, 2026 | 39.20 | 39.50 | 39.20 | 39.30 | 39.30 | 0.26% | 1,978,000 |
| Jul 9, 2026 | 40.05 | 40.30 | 39.20 | 39.20 | 39.20 | -2.12% | 1,717,500 |
| Jul 8, 2026 | 40.05 | 40.40 | 40.00 | 40.05 | 40.05 | - | 598,300 |
| Jul 7, 2026 | 40.25 | 40.65 | 39.75 | 40.05 | 40.05 | -0.37% | 2,149,200 |
| Jul 6, 2026 | 41.35 | 41.60 | 40.10 | 40.20 | 40.20 | -2.78% | 2,953,300 |
| Jul 3, 2026 | 42.00 | 42.00 | 41.00 | 41.35 | 41.35 | -1.55% | 1,564,400 |
| Jul 2, 2026 | 41.85 | 43.10 | 41.85 | 42.00 | 42.00 | 0.36% | 1,999,400 |
| Jul 1, 2026 | 40.60 | 42.25 | 40.60 | 41.85 | 41.85 | 3.08% | 4,778,000 |
| Jun 30, 2026 | 40.40 | 41.15 | 40.40 | 40.60 | 40.60 | 0.50% | 2,202,400 |
| Jun 29, 2026 | 40.30 | 41.50 | 40.30 | 40.40 | 40.40 | 0.25% | 2,889,000 |
| Jun 26, 2026 | 41.15 | 41.20 | 39.65 | 40.30 | 40.30 | -2.07% | 3,982,800 |
| Jun 25, 2026 | 41.35 | 41.75 | 40.95 | 41.15 | 41.15 | -0.60% | 1,972,200 |
| Jun 24, 2026 | 41.55 | 41.95 | 40.70 | 41.40 | 41.40 | -0.36% | 2,224,200 |
| Jun 23, 2026 | 42.90 | 42.90 | 41.55 | 41.55 | 41.55 | -3.26% | 1,798,200 |
| Jun 22, 2026 | 42.00 | 42.95 | 41.70 | 42.95 | 42.95 | 2.26% | 731,500 |
| Jun 19, 2026 | 42.50 | 43.50 | 41.55 | 42.00 | 42.00 | 2.44% | 11,524,200 |
| Jun 18, 2026 | 43.90 | 45.00 | 41.00 | 41.00 | 41.00 | -6.61% | 1,984,300 |
| Jun 17, 2026 | 45.50 | 45.75 | 43.60 | 43.90 | 43.90 | -3.52% | 1,352,000 |
| Jun 16, 2026 | 45.85 | 46.45 | 45.50 | 45.50 | 45.50 | -0.76% | 2,280,000 |
| Jun 15, 2026 | 45.90 | 46.65 | 45.30 | 45.85 | 45.85 | -0.11% | 2,947,900 |
| Jun 11, 2026 | 46.15 | 46.15 | 45.40 | 45.90 | 45.90 | -0.54% | 1,913,900 |
| Jun 10, 2026 | 46.25 | 46.25 | 45.50 | 46.15 | 46.15 | 0.65% | 965,600 |
| Jun 9, 2026 | 45.00 | 46.25 | 45.00 | 45.85 | 45.85 | 1.89% | 664,100 |
| Jun 8, 2026 | 45.80 | 46.25 | 44.60 | 45.00 | 45.00 | -3.02% | 1,520,700 |
| Jun 5, 2026 | 45.90 | 46.75 | 45.90 | 46.40 | 46.40 | 0.87% | 1,209,100 |
| Jun 4, 2026 | 46.85 | 47.40 | 45.20 | 46.00 | 46.00 | -1.81% | 2,254,500 |
| Jun 3, 2026 | 46.20 | 47.00 | 45.50 | 46.85 | 46.85 | 1.96% | 3,375,600 |
| Jun 2, 2026 | 45.20 | 46.15 | 45.20 | 45.95 | 45.95 | 1.66% | 2,046,600 |
| Jun 1, 2026 | 45.00 | 46.85 | 44.90 | 45.20 | 45.20 | 0.44% | 1,741,000 |
| May 29, 2026 | 43.85 | 45.65 | 43.85 | 45.00 | 45.00 | 2.62% | 5,816,200 |
| May 28, 2026 | 46.00 | 46.00 | 43.30 | 43.85 | 43.85 | -4.98% | 5,184,900 |
| May 26, 2026 | 47.30 | 47.40 | 46.15 | 46.15 | 46.15 | -2.43% | 3,502,300 |
| May 25, 2026 | 47.60 | 47.60 | 47.10 | 47.30 | 47.30 | -0.63% | 626,900 |
| May 22, 2026 | 47.80 | 48.20 | 47.05 | 47.60 | 47.60 | -0.42% | 440,000 |
| May 21, 2026 | 49.00 | 49.10 | 47.80 | 47.80 | 47.80 | -2.45% | 3,470,500 |
| May 20, 2026 | 48.15 | 49.00 | 47.50 | 49.00 | 49.00 | 1.66% | 3,682,200 |
| May 19, 2026 | 46.65 | 48.35 | 46.60 | 48.20 | 48.20 | 3.32% | 4,270,800 |
| May 18, 2026 | 45.95 | 46.90 | 45.50 | 46.65 | 46.65 | 1.74% | 2,200,500 |
| May 15, 2026 | 46.85 | 46.85 | 45.60 | 45.85 | 45.85 | -2.13% | 341,100 |
| May 14, 2026 | 46.90 | 46.95 | 46.30 | 46.85 | 46.85 | 0.64% | 4,931,800 |
| May 13, 2026 | 46.10 | 47.05 | 46.05 | 46.55 | 46.55 | 1.20% | 7,049,900 |
| May 12, 2026 | 46.10 | 47.15 | 45.90 | 46.00 | 46.00 | - | 5,262,900 |
| May 11, 2026 | 43.90 | 46.25 | 43.60 | 46.00 | 46.00 | 4.78% | 5,308,200 |
| May 8, 2026 | 44.20 | 44.20 | 43.60 | 43.90 | 43.90 | -0.68% | 1,988,300 |
| May 7, 2026 | 43.30 | 44.30 | 43.25 | 44.20 | 44.20 | 2.55% | 2,973,200 |