Puregold Price Club Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	40.600	41.350	40.100	40.100	32.705	1,081,500
2021-11-25	41.600	41.600	40.550	40.550	33.072	1,081,200
2021-11-24	41.500	41.900	41.250	41.400	33.765	550,800
2021-11-23	40.800	41.850	40.650	41.450	33.806	958,900
2021-11-22	42.000	42.000	40.400	40.400	32.949	713,700
2021-11-19	41.900	41.900	41.050	41.450	33.806	923,300
2021-11-18	42.000	42.100	41.550	41.900	34.173	602,600
2021-11-17	41.950	42.100	41.000	42.100	34.336	1,669,800
2021-11-16	42.500	42.500	41.700	41.900	34.173	1,254,900
2021-11-15	42.600	43.000	42.200	42.600	34.744	757,800
2021-11-12	43.000	43.100	42.550	42.550	34.703	665,000
2021-11-11	43.100	43.200	42.800	43.000	35.070	344,300
2021-11-10	42.800	43.400	42.600	42.800	34.907	637,400
2021-11-09	42.700	43.200	42.700	42.800	34.907	1,605,200
2021-11-08	44.000	44.000	42.700	42.750	34.866	1,076,400
2021-11-05	43.150	44.000	43.050	44.000	35.885	2,438,300
2021-11-04	43.450	43.450	42.700	43.000	35.070	559,400
2021-11-03	42.800	43.400	42.600	43.100	35.151	2,223,300
2021-11-02	42.300	42.500	41.500	42.500	34.662	1,841,200
2021-10-29	41.700	42.350	41.650	42.250	34.458	2,396,300
2021-10-28	40.500	41.700	40.500	41.550	33.887	832,500
2021-10-27	40.000	40.700	39.950	40.500	33.031	1,440,900
2021-10-26	40.650	40.750	40.000	40.000	32.623	2,627,200
2021-10-25	41.100	41.400	40.600	40.600	33.112	941,600

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.