Puregold Price Club, Inc. (PSE:PGOLD)
Philippines · Delayed Price · Currency is PHP 41.05
+1.55 (3.92%)
At close: Aug 28, 2026
Puregold Price Club Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 39.50 | 39.65 | 38.70 | 39.05 | - | -1.14% | 158,500 |
| Aug 27, 2026 | 40.00 | 40.00 | 39.05 | 39.50 | 39.50 | -1.25% | 1,843,800 |
| Aug 26, 2026 | 40.75 | 40.75 | 39.80 | 40.00 | 40.00 | -1.84% | 911,900 |
| Aug 25, 2026 | 40.30 | 40.85 | 40.20 | 40.75 | 40.75 | 1.12% | 604,900 |
| Aug 24, 2026 | 40.10 | 40.45 | 39.90 | 40.30 | 40.30 | 0.50% | 1,864,100 |
| Aug 20, 2026 | 40.25 | 41.10 | 40.10 | 40.10 | 40.10 | -0.25% | 1,346,700 |
| Aug 19, 2026 | 40.50 | 40.50 | 39.90 | 40.20 | 40.20 | -0.74% | 1,666,900 |
| Aug 18, 2026 | 40.95 | 40.95 | 39.95 | 40.50 | 40.50 | -0.86% | 716,400 |
| Aug 17, 2026 | 40.95 | 40.95 | 39.80 | 40.85 | 40.85 | -0.24% | 1,084,500 |
| Aug 14, 2026 | 41.00 | 41.50 | 40.25 | 40.95 | 40.95 | 1.84% | 1,394,900 |
| Aug 13, 2026 | 41.10 | 41.40 | 40.20 | 41.00 | 40.21 | -0.12% | 1,698,100 |
| Aug 12, 2026 | 40.95 | 41.40 | 40.60 | 41.05 | 40.26 | 0.24% | 1,267,400 |
| Aug 11, 2026 | 40.65 | 41.30 | 40.20 | 40.95 | 40.16 | 0.74% | 1,657,200 |
| Aug 10, 2026 | 40.65 | 40.95 | 40.30 | 40.65 | 39.87 | - | 436,300 |
| Aug 7, 2026 | 40.15 | 40.85 | 40.00 | 40.65 | 39.87 | 1.25% | 995,100 |
| Aug 6, 2026 | 40.00 | 40.50 | 40.00 | 40.15 | 39.38 | 0.38% | 628,200 |
| Aug 5, 2026 | 39.90 | 40.20 | 39.90 | 40.00 | 39.23 | 0.25% | 546,700 |
| Aug 4, 2026 | 40.65 | 40.90 | 39.80 | 39.90 | 39.13 | -1.60% | 1,166,000 |
| Aug 3, 2026 | 41.00 | 41.35 | 40.40 | 40.55 | 39.77 | -1.10% | 1,092,800 |
| Jul 31, 2026 | 40.85 | 41.10 | 40.20 | 41.00 | 40.21 | 0.37% | 1,838,800 |
| Jul 30, 2026 | 41.30 | 41.50 | 40.50 | 40.85 | 40.06 | -1.09% | 717,000 |
| Jul 29, 2026 | 40.20 | 41.50 | 40.20 | 41.30 | 40.50 | 3.25% | 2,919,200 |
| Jul 28, 2026 | 40.30 | 40.30 | 39.95 | 40.00 | 39.23 | -0.74% | 642,300 |
| Jul 27, 2026 | 40.10 | 40.40 | 40.05 | 40.30 | 39.52 | 0.62% | 394,000 |
| Jul 24, 2026 | 40.00 | 40.25 | 39.75 | 40.05 | 39.28 | 0.38% | 968,800 |
| Jul 23, 2026 | 40.10 | 40.30 | 39.90 | 39.90 | 39.13 | -0.50% | 981,200 |
| Jul 22, 2026 | 39.25 | 40.40 | 39.25 | 40.10 | 39.33 | 2.17% | 1,126,200 |
| Jul 21, 2026 | 39.90 | 40.10 | 39.25 | 39.25 | 38.49 | -1.63% | 1,494,100 |
| Jul 20, 2026 | 40.70 | 40.75 | 39.45 | 39.90 | 39.13 | -2.09% | 1,212,500 |
| Jul 17, 2026 | 40.20 | 40.90 | 39.80 | 40.75 | 39.96 | 1.88% | 2,748,600 |
| Jul 16, 2026 | 38.85 | 40.30 | 38.60 | 40.00 | 39.23 | 2.30% | 3,147,700 |
| Jul 15, 2026 | 39.10 | 39.35 | 38.65 | 39.10 | 38.35 | 0.26% | 673,300 |
| Jul 14, 2026 | 38.50 | 39.00 | 38.00 | 39.00 | 38.25 | 1.30% | 1,296,100 |
| Jul 13, 2026 | 39.30 | 39.40 | 38.50 | 38.50 | 37.76 | -2.04% | 3,331,800 |
| Jul 10, 2026 | 39.20 | 39.50 | 39.20 | 39.30 | 38.54 | 0.26% | 1,978,000 |
| Jul 9, 2026 | 40.05 | 40.30 | 39.20 | 39.20 | 38.44 | -2.12% | 1,717,500 |
| Jul 8, 2026 | 40.05 | 40.40 | 40.00 | 40.05 | 39.28 | - | 598,300 |
| Jul 7, 2026 | 40.25 | 40.65 | 39.75 | 40.05 | 39.28 | -0.37% | 2,149,200 |
| Jul 6, 2026 | 41.35 | 41.60 | 40.10 | 40.20 | 39.43 | -2.78% | 2,953,300 |
| Jul 3, 2026 | 42.00 | 42.00 | 41.00 | 41.35 | 40.55 | -1.55% | 1,564,400 |
| Jul 2, 2026 | 41.85 | 43.10 | 41.85 | 42.00 | 41.19 | 0.36% | 1,999,400 |
| Jul 1, 2026 | 40.60 | 42.25 | 40.60 | 41.85 | 41.04 | 3.08% | 4,778,000 |
| Jun 30, 2026 | 40.40 | 41.15 | 40.40 | 40.60 | 39.82 | 0.50% | 2,202,400 |
| Jun 29, 2026 | 40.30 | 41.50 | 40.30 | 40.40 | 39.62 | 0.25% | 2,889,000 |
| Jun 26, 2026 | 41.15 | 41.20 | 39.65 | 40.30 | 39.52 | -2.07% | 3,982,800 |
| Jun 25, 2026 | 41.35 | 41.75 | 40.95 | 41.15 | 40.36 | -0.60% | 1,972,200 |
| Jun 24, 2026 | 41.55 | 41.95 | 40.70 | 41.40 | 40.60 | -0.36% | 2,224,200 |
| Jun 23, 2026 | 42.90 | 42.90 | 41.55 | 41.55 | 40.75 | -3.26% | 1,798,200 |
| Jun 22, 2026 | 42.00 | 42.95 | 41.70 | 42.95 | 42.12 | 2.26% | 731,500 |
| Jun 19, 2026 | 42.50 | 43.50 | 41.55 | 42.00 | 41.19 | 2.44% | 11,524,200 |