Puregold Price Club, Inc. (PSE:PGOLD)
Philippines · Delayed Price · Currency is PHP 40.70
+0.80 (2.01%)
At close: Oct 27, 2026
Puregold Price Club Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 39.90 | 40.80 | 39.90 | 40.70 | 40.70 | 2.01% | 1,441,700 |
| Oct 26, 2026 | 39.90 | 40.05 | 39.80 | 39.90 | 39.90 | - | 268,400 |
| Oct 23, 2026 | 40.00 | 40.05 | 39.60 | 39.90 | 39.90 | -0.25% | 1,259,700 |
| Oct 22, 2026 | 40.00 | 40.40 | 39.85 | 40.00 | 40.00 | - | 843,500 |
| Oct 21, 2026 | 40.00 | 40.50 | 39.85 | 40.00 | 40.00 | - | 416,300 |
| Oct 20, 2026 | 39.95 | 40.20 | 39.80 | 40.00 | 40.00 | 0.13% | 763,700 |
| Oct 19, 2026 | 40.05 | 40.90 | 39.80 | 39.95 | 39.95 | -0.25% | 478,100 |
| Oct 16, 2026 | 40.00 | 40.40 | 39.95 | 40.05 | 40.05 | 0.12% | 242,600 |
| Oct 15, 2026 | 40.00 | 40.30 | 39.80 | 40.00 | 40.00 | - | 227,500 |
| Oct 14, 2026 | 40.15 | 40.30 | 39.55 | 40.00 | 40.00 | -0.37% | 569,900 |
| Oct 13, 2026 | 40.50 | 40.50 | 40.00 | 40.15 | 40.15 | -0.86% | 422,900 |
| Oct 12, 2026 | 40.95 | 40.95 | 40.25 | 40.50 | 40.50 | -1.22% | 1,233,700 |
| Oct 9, 2026 | 40.05 | 41.10 | 40.05 | 41.00 | 41.00 | 2.50% | 1,877,600 |
| Oct 8, 2026 | 40.50 | 40.75 | 39.90 | 40.00 | 40.00 | -1.23% | 1,587,800 |
| Oct 7, 2026 | 39.95 | 40.50 | 39.95 | 40.50 | 40.50 | 1.25% | 166,100 |
| Oct 6, 2026 | 39.70 | 40.05 | 39.70 | 40.00 | 40.00 | 0.76% | 930,700 |
| Oct 5, 2026 | 39.85 | 39.85 | 39.25 | 39.70 | 39.70 | -0.50% | 1,255,700 |
| Oct 2, 2026 | 39.70 | 40.00 | 39.70 | 39.90 | 39.90 | 0.50% | 3,102,900 |
| Oct 1, 2026 | 39.30 | 40.00 | 39.30 | 39.70 | 39.70 | 1.28% | 2,286,300 |
| Sep 30, 2026 | 40.20 | 40.40 | 39.20 | 39.20 | 39.20 | -2.37% | 1,463,800 |
| Sep 29, 2026 | 40.20 | 40.95 | 40.00 | 40.15 | 40.15 | -0.12% | 472,800 |
| Sep 28, 2026 | 40.90 | 41.10 | 40.15 | 40.20 | 40.20 | -1.59% | 270,300 |
| Sep 25, 2026 | 40.05 | 40.95 | 39.85 | 40.85 | 40.85 | 2.13% | 1,048,300 |
| Sep 24, 2026 | 40.00 | 40.05 | 39.65 | 40.00 | 40.00 | - | 1,641,900 |
| Sep 23, 2026 | 40.00 | 40.05 | 39.50 | 40.00 | 40.00 | 0.25% | 2,092,200 |
| Sep 22, 2026 | 39.90 | 40.15 | 39.85 | 39.90 | 39.90 | 0.13% | 3,704,600 |
| Sep 21, 2026 | 40.80 | 40.80 | 39.70 | 39.85 | 39.85 | -2.80% | 3,846,600 |
| Sep 18, 2026 | 40.20 | 41.00 | 40.00 | 41.00 | 41.00 | 1.99% | 1,356,300 |
| Sep 17, 2026 | 39.50 | 40.50 | 39.50 | 40.20 | 40.20 | 1.01% | 1,843,600 |
| Sep 16, 2026 | 40.00 | 40.05 | 39.50 | 39.80 | 39.80 | -0.50% | 1,422,000 |
| Sep 15, 2026 | 39.85 | 40.00 | 39.40 | 40.00 | 40.00 | 0.38% | 1,365,200 |
| Sep 14, 2026 | 40.00 | 40.10 | 39.50 | 39.85 | 39.85 | -0.37% | 2,169,700 |
| Sep 11, 2026 | 40.00 | 40.50 | 39.70 | 40.00 | 40.00 | - | 942,700 |
| Sep 10, 2026 | 40.30 | 40.30 | 40.00 | 40.00 | 40.00 | -0.74% | 1,929,200 |
| Sep 9, 2026 | 40.75 | 40.80 | 40.30 | 40.30 | 40.30 | -1.10% | 584,500 |
| Sep 8, 2026 | 40.15 | 41.00 | 40.00 | 40.75 | 40.75 | 1.49% | 1,482,600 |
| Sep 7, 2026 | 40.50 | 40.50 | 40.00 | 40.15 | 40.15 | -0.86% | 290,200 |
| Sep 4, 2026 | 40.50 | 40.80 | 40.00 | 40.50 | 40.50 | - | 922,600 |
| Sep 3, 2026 | 40.00 | 40.65 | 39.90 | 40.50 | 40.50 | 1.25% | 1,033,000 |
| Sep 2, 2026 | 40.00 | 40.25 | 39.55 | 40.00 | 40.00 | -0.62% | 771,900 |
| Sep 1, 2026 | 40.45 | 40.70 | 39.75 | 40.25 | 40.25 | -1.95% | 1,607,100 |
| Aug 28, 2026 | 39.50 | 41.05 | 38.70 | 41.05 | 41.05 | 3.92% | 3,183,400 |
| 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 |