Puregold Price Club, Inc. (PSE:PGOLD)
Philippines
· Delayed Price · Currency is PHP 41.30
-0.75 (-1.78%)
At close: Dec 5, 2025
Puregold Price Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 42.05 | 42.10 | 41.25 | 41.55 | 41.55 | -1.19% | 1,781,200 |
| Oct 6, 2025 | 43.50 | 43.50 | 42.05 | 42.05 | 42.05 | -2.44% | 1,048,900 |
| Oct 3, 2025 | 43.10 | 43.80 | 43.10 | 43.10 | 43.10 | - | 1,901,000 |
| Oct 2, 2025 | 43.80 | 43.80 | 42.50 | 43.10 | 43.10 | -0.92% | 1,944,700 |
| Oct 1, 2025 | 42.00 | 43.75 | 41.90 | 43.50 | 43.50 | 3.57% | 2,744,000 |
| Sep 30, 2025 | 41.55 | 42.25 | 40.40 | 42.00 | 42.00 | - | 2,389,800 |
| Sep 29, 2025 | 41.90 | 42.40 | 41.75 | 42.00 | 42.00 | 0.24% | 895,600 |
| Sep 26, 2025 | 41.80 | 42.45 | 41.50 | 41.90 | 41.90 | -0.24% | 7,694,500 |
| Sep 25, 2025 | 43.90 | 43.95 | 41.65 | 42.00 | 42.00 | -4.33% | 2,488,400 |
| Sep 24, 2025 | 45.05 | 45.50 | 43.60 | 43.90 | 43.90 | -2.88% | 2,365,000 |
| Sep 23, 2025 | 45.10 | 45.55 | 44.95 | 45.20 | 45.20 | -1.53% | 2,187,500 |
| Sep 22, 2025 | 45.95 | 45.95 | 44.45 | 45.90 | 45.90 | -0.11% | 801,600 |
| Sep 19, 2025 | 45.20 | 45.95 | 44.25 | 45.95 | 45.95 | 1.66% | 4,688,900 |
| Sep 18, 2025 | 44.00 | 45.85 | 44.00 | 45.20 | 45.20 | 2.73% | 3,125,400 |
| Sep 17, 2025 | 43.10 | 44.85 | 42.50 | 44.00 | 44.00 | 2.33% | 10,470,800 |
| Sep 16, 2025 | 42.80 | 43.20 | 42.40 | 43.00 | 43.00 | 0.47% | 3,281,000 |
| Sep 15, 2025 | 42.85 | 42.85 | 42.05 | 42.80 | 42.80 | -0.12% | 865,600 |
| Sep 12, 2025 | 43.95 | 43.95 | 42.30 | 42.85 | 42.85 | -2.50% | 4,824,500 |
| Sep 11, 2025 | 42.90 | 43.95 | 42.55 | 43.95 | 43.95 | 2.45% | 3,363,000 |
| Sep 10, 2025 | 42.40 | 43.80 | 42.40 | 42.90 | 42.90 | 1.18% | 5,486,800 |
| Sep 9, 2025 | 42.00 | 42.40 | 41.95 | 42.40 | 42.40 | 0.95% | 1,002,000 |
| Sep 8, 2025 | 41.90 | 42.20 | 41.70 | 42.00 | 42.00 | 0.24% | 907,700 |
| Sep 5, 2025 | 41.60 | 42.15 | 41.05 | 41.90 | 41.90 | 0.72% | 2,512,900 |
| Sep 4, 2025 | 41.30 | 41.75 | 41.20 | 41.60 | 41.60 | 0.73% | 3,125,100 |
| Sep 3, 2025 | 41.15 | 41.30 | 41.00 | 41.30 | 41.30 | 0.12% | 2,308,900 |
| Sep 2, 2025 | 41.60 | 41.60 | 40.80 | 41.25 | 41.25 | -0.84% | 639,000 |
| Sep 1, 2025 | 41.20 | 41.75 | 40.45 | 41.60 | 41.60 | 0.85% | 1,873,800 |
| Aug 29, 2025 | 41.50 | 41.90 | 41.25 | 41.25 | 40.53 | -0.60% | 2,365,400 |
| Aug 28, 2025 | 42.45 | 42.55 | 40.60 | 41.50 | 40.78 | -2.24% | 4,179,700 |
| Aug 27, 2025 | 41.35 | 42.50 | 41.35 | 42.45 | 41.71 | 2.54% | 2,133,300 |
| Aug 26, 2025 | 42.05 | 42.05 | 41.15 | 41.40 | 40.68 | -1.66% | 2,475,100 |
| Aug 22, 2025 | 42.35 | 42.55 | 42.00 | 42.10 | 41.37 | -0.59% | 1,395,700 |
| Aug 20, 2025 | 42.20 | 42.70 | 41.95 | 42.35 | 41.61 | 0.36% | 2,332,100 |
| Aug 19, 2025 | 43.00 | 43.00 | 42.00 | 42.20 | 41.46 | -1.86% | 760,600 |
| Aug 18, 2025 | 42.00 | 43.25 | 41.50 | 43.00 | 42.25 | 2.38% | 2,782,500 |
| Aug 15, 2025 | 42.00 | 42.00 | 41.10 | 42.00 | 41.27 | -0.36% | 3,402,800 |
| Aug 14, 2025 | 42.00 | 42.20 | 41.55 | 42.15 | 41.41 | 0.36% | 2,041,700 |
| Aug 13, 2025 | 40.90 | 42.25 | 40.40 | 42.00 | 41.27 | 2.69% | 8,838,400 |
| Aug 12, 2025 | 39.70 | 40.90 | 39.70 | 40.90 | 40.19 | 3.02% | 2,150,200 |
| Aug 11, 2025 | 40.00 | 40.10 | 39.65 | 39.70 | 39.01 | -1.98% | 448,100 |
| Aug 8, 2025 | 40.20 | 40.50 | 39.85 | 40.50 | 39.79 | 0.75% | 1,573,500 |
| Aug 7, 2025 | 40.90 | 40.90 | 40.00 | 40.20 | 39.50 | -1.83% | 2,146,900 |
| Aug 6, 2025 | 39.60 | 41.00 | 39.60 | 40.95 | 40.24 | 3.28% | 1,956,100 |
| Aug 5, 2025 | 39.10 | 40.00 | 39.10 | 39.65 | 38.96 | -0.38% | 1,202,100 |
| Aug 4, 2025 | 38.95 | 39.90 | 38.60 | 39.80 | 39.11 | 2.05% | 836,800 |
| Aug 1, 2025 | 39.80 | 39.80 | 38.60 | 39.00 | 38.32 | -2.50% | 598,600 |
| Jul 31, 2025 | 38.95 | 40.00 | 38.00 | 40.00 | 39.30 | 2.56% | 2,087,400 |
| Jul 30, 2025 | 38.40 | 39.30 | 38.20 | 39.00 | 38.32 | 1.56% | 460,100 |
| Jul 29, 2025 | 39.50 | 39.50 | 38.00 | 38.40 | 37.73 | -4.00% | 1,722,500 |
| Jul 28, 2025 | 40.90 | 40.90 | 38.90 | 40.00 | 39.30 | -2.44% | 2,634,800 |
| Jul 25, 2025 | 40.10 | 41.05 | 39.65 | 41.00 | 40.28 | 2.24% | 5,714,900 |
| Jul 24, 2025 | 38.85 | 40.10 | 38.10 | 40.10 | 39.40 | 3.08% | 8,405,100 |
| Jul 23, 2025 | 36.50 | 39.10 | 36.50 | 38.90 | 38.22 | 6.58% | 7,518,000 |
| Jul 22, 2025 | 36.45 | 36.60 | 36.05 | 36.50 | 35.86 | 0.14% | 872,400 |
| Jul 21, 2025 | 36.50 | 36.50 | 36.00 | 36.45 | 35.81 | -0.27% | 563,100 |
| Jul 18, 2025 | 36.00 | 36.55 | 35.90 | 36.55 | 35.91 | 1.53% | 1,100,600 |
| Jul 17, 2025 | 35.10 | 36.05 | 35.10 | 36.00 | 35.37 | 2.86% | 2,012,200 |
| Jul 16, 2025 | 36.40 | 36.45 | 34.65 | 35.00 | 34.39 | -3.85% | 1,367,700 |