Puregold Price Club, Inc. (PSE:PGOLD)
Philippines
· Delayed Price · Currency is PHP 37.95
-0.55 (-1.43%)
At close: Mar 6, 2026
Puregold Price Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.80 | 38.80 | 38.10 | 38.30 | - | -0.52% | 515,600 |
| 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 |
| 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 |
| Nov 13, 2025 | 37.90 | 41.00 | 37.00 | 41.00 | 41.00 | 8.18% | 4,711,200 |
| Nov 12, 2025 | 36.20 | 37.90 | 36.20 | 37.90 | 37.90 | 4.70% | 2,104,700 |
| Nov 11, 2025 | 36.20 | 36.90 | 36.00 | 36.20 | 36.20 | -0.55% | 1,316,700 |
| Nov 10, 2025 | 36.80 | 37.00 | 36.15 | 36.40 | 36.40 | -0.82% | 1,856,600 |
| Nov 7, 2025 | 37.75 | 37.80 | 36.15 | 36.70 | 36.70 | -2.78% | 643,200 |
| Nov 6, 2025 | 37.00 | 37.80 | 37.00 | 37.75 | 37.75 | 1.21% | 368,600 |
| Nov 5, 2025 | 37.10 | 37.70 | 36.65 | 37.30 | 37.30 | 0.40% | 1,836,400 |
| Nov 4, 2025 | 38.00 | 38.15 | 36.60 | 37.15 | 37.15 | -2.75% | 431,000 |
| Nov 3, 2025 | 38.10 | 38.45 | 36.60 | 38.20 | 38.20 | 0.26% | 2,376,800 |
| Oct 30, 2025 | 38.75 | 38.75 | 37.20 | 38.10 | 38.10 | -1.80% | 2,617,400 |
| Oct 29, 2025 | 38.00 | 38.90 | 37.40 | 38.80 | 38.80 | 2.11% | 1,387,100 |
| Oct 28, 2025 | 38.05 | 38.10 | 37.65 | 38.00 | 38.00 | - | 899,600 |
| Oct 27, 2025 | 37.00 | 38.20 | 35.60 | 38.00 | 38.00 | 2.70% | 2,315,100 |
| Oct 24, 2025 | 37.85 | 37.85 | 36.75 | 37.00 | 37.00 | -2.25% | 1,741,200 |
| Oct 23, 2025 | 36.10 | 38.15 | 35.80 | 37.85 | 37.85 | 5.14% | 2,029,600 |
| Oct 22, 2025 | 36.20 | 36.20 | 35.10 | 36.00 | 36.00 | -0.55% | 3,380,700 |
| Oct 21, 2025 | 37.50 | 38.00 | 36.00 | 36.20 | 36.20 | -3.47% | 1,935,700 |
| Oct 20, 2025 | 39.50 | 39.50 | 37.05 | 37.50 | 37.50 | -5.06% | 3,953,000 |
| Oct 17, 2025 | 40.10 | 40.15 | 39.40 | 39.50 | 39.50 | -1.50% | 1,804,900 |
| Oct 16, 2025 | 39.15 | 40.10 | 38.50 | 40.10 | 40.10 | 3.08% | 4,720,500 |
| Oct 15, 2025 | 40.10 | 40.80 | 38.90 | 38.90 | 38.90 | -2.99% | 9,416,000 |
| Oct 14, 2025 | 41.10 | 41.10 | 40.10 | 40.10 | 40.10 | -2.43% | 3,196,700 |
| Oct 13, 2025 | 40.00 | 41.20 | 39.90 | 41.10 | 41.10 | 1.99% | 744,900 |
| Oct 10, 2025 | 39.70 | 40.30 | 38.55 | 40.30 | 40.30 | 0.88% | 3,785,700 |
| Oct 9, 2025 | 42.55 | 43.00 | 39.65 | 39.95 | 39.95 | -6.11% | 2,769,200 |
| Oct 8, 2025 | 41.60 | 42.95 | 41.60 | 42.55 | 42.55 | 2.41% | 722,000 |