PGOLD Stock Price History - Puregold Price Club, Inc.
Best Day (1Y)
₱45.95
September 19, 2025
Worst Day (1Y)
₱24.70
January 31, 2025
Average Volume (1Y)
2.03M
Daily Average
Most Traded (1Y)
14.30M
July 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱42.00 | ₱42.60 | ₱41.30 | 2.65M shares | ₱111.86 Million | +₱0.30 | +0.72% |
| Nov 27, 2025 | ₱41.70 | ₱41.80 | ₱40.50 | 1.83M shares | ₱75.91 Million | +₱1.23 | +2.96% |
| Nov 26, 2025 | ₱40.50 | ₱40.80 | ₱39.80 | 1.40M shares | ₱56.28 Million | -₱0.40 | -0.98% |
| Nov 25, 2025 | ₱40.90 | ₱41.25 | ₱40.40 | 4.62M shares | ₱189.54 Million | +₱0.40 | +0.99% |
| Nov 24, 2025 | ₱40.50 | ₱40.50 | ₱39.60 | 1.27M shares | ₱51.23 Million | +₱0.30 | +0.75% |
| Nov 21, 2025 | ₱40.20 | ₱40.90 | ₱39.05 | 6.01M shares | ₱239.66 Million | -₱0.78 | -1.95% |
| Nov 20, 2025 | ₱41.00 | ₱41.20 | ₱38.50 | 4.66M shares | ₱189.47 Million | +₱2.66 | +6.49% |
| Nov 19, 2025 | ₱38.50 | ₱38.85 | ₱38.00 | 1.66M shares | ₱63.80 Million | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱38.50 | ₱39.00 | ₱37.90 | 805K shares | ₱30.94 Million | -₱0.49 | -1.28% |
| Nov 17, 2025 | ₱39.00 | ₱39.00 | ₱37.85 | 248K shares | ₱9.57 Million | +₱1.03 | +2.63% |
| Nov 14, 2025 | ₱38.00 | ₱39.95 | ₱37.85 | 756K shares | ₱29.14 Million | -₱2.78 | -7.32% |
| Nov 13, 2025 | ₱41.00 | ₱41.00 | ₱37.10 | 4.71M shares | ₱187.98 Million | +₱3.35 | +8.18% |
| Nov 12, 2025 | ₱37.90 | ₱37.90 | ₱36.20 | 2.10M shares | ₱77.86 Million | +₱1.78 | +4.70% |
| Nov 11, 2025 | ₱36.20 | ₱36.90 | ₱36.05 | 1.32M shares | ₱47.64 Million | -₱0.20 | -0.55% |
| Nov 10, 2025 | ₱36.40 | ₱37.00 | ₱36.15 | 1.86M shares | ₱67.80 Million | -₱0.30 | -0.82% |
| Nov 07, 2025 | ₱36.70 | ₱37.80 | ₱36.20 | 643K shares | ₱23.74 Million | -₱1.02 | -2.78% |
| Nov 06, 2025 | ₱37.75 | ₱37.80 | ₱37.00 | 369K shares | ₱13.87 Million | +₱0.46 | +1.21% |
| Nov 05, 2025 | ₱37.30 | ₱37.55 | ₱36.65 | 1.84M shares | ₱68.26 Million | +₱0.15 | +0.40% |
| Nov 04, 2025 | ₱37.15 | ₱38.15 | ₱36.75 | 431K shares | ₱16.09 Million | -₱1.02 | -2.75% |
| Nov 03, 2025 | ₱38.20 | ₱38.20 | ₱36.90 | 2.38M shares | ₱89.88 Million | +₱0.10 | +0.26% |
| Oct 30, 2025 | ₱38.10 | ₱38.75 | ₱37.20 | 2.62M shares | ₱99.30 Million | -₱0.69 | -1.80% |
| Oct 29, 2025 | ₱38.80 | ₱38.80 | ₱37.45 | 1.39M shares | ₱53.39 Million | +₱0.82 | +2.11% |
| Oct 28, 2025 | ₱38.00 | ₱38.10 | ₱37.65 | 900K shares | ₱34.10 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱38.00 | ₱38.10 | ₱35.65 | 2.32M shares | ₱86.59 Million | +₱1.03 | +2.70% |
| Oct 24, 2025 | ₱37.00 | ₱37.85 | ₱36.80 | 1.74M shares | ₱64.51 Million | -₱0.83 | -2.25% |
| Oct 23, 2025 | ₱37.85 | ₱38.05 | ₱36.00 | 2.03M shares | ₱75.49 Million | +₱1.95 | +5.14% |
| Oct 22, 2025 | ₱36.00 | ₱36.20 | ₱35.30 | 3.38M shares | ₱121.40 Million | -₱0.20 | -0.55% |
| Oct 21, 2025 | ₱36.20 | ₱37.95 | ₱36.05 | 1.94M shares | ₱70.40 Million | -₱1.26 | -3.47% |
| Oct 20, 2025 | ₱37.50 | ₱39.50 | ₱37.10 | 3.95M shares | ₱148.31 Million | -₱1.90 | -5.06% |
| Oct 17, 2025 | ₱39.50 | ₱40.15 | ₱39.50 | 1.80M shares | ₱71.40 Million | -₱0.59 | -1.50% |
| Oct 16, 2025 | ₱40.10 | ₱40.10 | ₱38.75 | 4.72M shares | ₱188.33 Million | +₱1.24 | +3.08% |
| Oct 15, 2025 | ₱38.90 | ₱40.80 | ₱38.90 | 9.42M shares | ₱368.80 Million | -₱1.16 | -2.99% |
| Oct 14, 2025 | ₱40.10 | ₱41.10 | ₱40.10 | 3.20M shares | ₱128.66 Million | -₱0.97 | -2.43% |
| Oct 13, 2025 | ₱41.10 | ₱41.10 | ₱39.90 | 745K shares | ₱30.20 Million | +₱0.82 | +1.99% |
| Oct 10, 2025 | ₱40.30 | ₱40.30 | ₱38.75 | 3.79M shares | ₱151.68 Million | +₱0.35 | +0.88% |
| Oct 09, 2025 | ₱39.95 | ₱43.00 | ₱39.70 | 2.77M shares | ₱111.61 Million | -₱2.44 | -6.11% |
| Oct 08, 2025 | ₱42.55 | ₱42.95 | ₱41.60 | 722K shares | ₱30.62 Million | +₱1.03 | +2.41% |
| Oct 07, 2025 | ₱41.55 | ₱42.10 | ₱41.50 | 1.78M shares | ₱74.40 Million | -₱0.49 | -1.19% |
| Oct 06, 2025 | ₱42.05 | ₱43.50 | ₱42.05 | 1.05M shares | ₱44.89 Million | -₱1.03 | -2.44% |
| Oct 03, 2025 | ₱43.10 | ₱43.75 | ₱43.10 | 1.90M shares | ₱82.68 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱43.10 | ₱43.65 | ₱42.65 | 1.94M shares | ₱83.69 Million | -₱0.40 | -0.92% |
| Oct 01, 2025 | ₱43.50 | ₱43.75 | ₱41.90 | 2.74M shares | ₱118.33 Million | +₱1.55 | +3.57% |
| Sep 30, 2025 | ₱42.00 | ₱42.25 | ₱40.40 | 2.39M shares | ₱99.15 Million | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱42.00 | ₱42.35 | ₱41.75 | 896K shares | ₱37.57 Million | +₱0.10 | +0.24% |
| Sep 26, 2025 | ₱41.90 | ₱42.30 | ₱41.55 | 7.69M shares | ₱322.43 Million | -₱0.10 | -0.24% |
| Sep 25, 2025 | ₱42.00 | ₱43.95 | ₱41.80 | 2.49M shares | ₱104.90 Million | -₱1.82 | -4.33% |
| Sep 24, 2025 | ₱43.90 | ₱45.50 | ₱43.70 | 2.37M shares | ₱105.14 Million | -₱1.26 | -2.88% |
| Sep 23, 2025 | ₱45.20 | ₱45.55 | ₱44.95 | 2.19M shares | ₱98.98 Million | -₱0.69 | -1.53% |
| Sep 22, 2025 | ₱45.90 | ₱45.90 | ₱45.00 | 802K shares | ₱36.62 Million | -₱0.05 | -0.11% |
| Sep 19, 2025 | ₱45.95 | ₱45.95 | ₱44.25 | 4.69M shares | ₱212.31 Million | +₱0.76 | +1.66% |
| Sep 18, 2025 | ₱45.20 | ₱45.60 | ₱44.00 | 3.13M shares | ₱141.20 Million | +₱1.23 | +2.73% |
| Sep 17, 2025 | ₱44.00 | ₱44.80 | ₱42.60 | 10.47M shares | ₱462.07 Million | +₱1.03 | +2.33% |
| Sep 16, 2025 | ₱43.00 | ₱43.20 | ₱42.45 | 3.28M shares | ₱140.44 Million | +₱0.20 | +0.47% |
| Sep 15, 2025 | ₱42.80 | ₱42.80 | ₱42.05 | 866K shares | ₱36.66 Million | -₱0.05 | -0.12% |
| Sep 12, 2025 | ₱42.85 | ₱43.90 | ₱42.50 | 4.82M shares | ₱208.15 Million | -₱1.07 | -2.50% |
| Sep 11, 2025 | ₱43.95 | ₱43.95 | ₱42.60 | 3.36M shares | ₱145.59 Million | +₱1.08 | +2.45% |
| Sep 10, 2025 | ₱42.90 | ₱43.65 | ₱42.40 | 5.49M shares | ₱235.87 Million | +₱0.51 | +1.18% |
| Sep 09, 2025 | ₱42.40 | ₱42.40 | ₱41.95 | 1.00M shares | ₱42.28 Million | +₱0.40 | +0.95% |
| Sep 08, 2025 | ₱42.00 | ₱42.20 | ₱41.70 | 908K shares | ₱38.11 Million | +₱0.10 | +0.24% |
| Sep 05, 2025 | ₱41.90 | ₱42.15 | ₱41.05 | 2.51M shares | ₱104.70 Million | +₱0.30 | +0.72% |
| Sep 04, 2025 | ₱41.60 | ₱41.75 | ₱41.20 | 3.13M shares | ₱129.97 Million | +₱0.30 | +0.73% |
| Sep 03, 2025 | ₱41.30 | ₱41.30 | ₱41.00 | 2.31M shares | ₱94.93 Million | +₱0.05 | +0.12% |
| Sep 02, 2025 | ₱41.25 | ₱41.60 | ₱40.80 | 639K shares | ₱26.40 Million | -₱0.35 | -0.84% |
| Sep 01, 2025 | ₱41.60 | ₱41.75 | ₱40.45 | 1.87M shares | ₱77.09 Million | +₱0.35 | +0.85% |
| Aug 29, 2025 | ₱41.25 | ₱41.90 | ₱41.25 | 2.37M shares | ₱97.98 Million | -₱0.25 | -0.60% |
| Aug 28, 2025 | ₱41.50 | ₱42.55 | ₱40.60 | 4.18M shares | ₱173.43 Million | -₱0.93 | -2.24% |
| Aug 27, 2025 | ₱42.45 | ₱42.45 | ₱41.40 | 2.13M shares | ₱89.45 Million | +₱1.08 | +2.54% |
| Aug 26, 2025 | ₱41.40 | ₱42.00 | ₱41.15 | 2.48M shares | ₱103.09 Million | -₱0.69 | -1.66% |
| Aug 22, 2025 | ₱42.10 | ₱42.55 | ₱42.00 | 1.40M shares | ₱59.12 Million | -₱0.25 | -0.59% |
| Aug 20, 2025 | ₱42.35 | ₱42.70 | ₱41.95 | 2.33M shares | ₱98.92 Million | +₱0.15 | +0.36% |
| Aug 19, 2025 | ₱42.20 | ₱43.00 | ₱42.00 | 761K shares | ₱32.13 Million | -₱0.78 | -1.86% |
| Aug 18, 2025 | ₱43.00 | ₱43.00 | ₱41.50 | 2.78M shares | ₱118.20 Million | +₱1.02 | +2.38% |
| Aug 15, 2025 | ₱42.00 | ₱42.00 | ₱41.10 | 3.40M shares | ₱142.20 Million | -₱0.15 | -0.36% |
| Aug 14, 2025 | ₱42.15 | ₱42.20 | ₱41.55 | 2.04M shares | ₱85.75 Million | +₱0.15 | +0.36% |
| Aug 13, 2025 | ₱42.00 | ₱42.25 | ₱40.40 | 8.84M shares | ₱364.28 Million | +₱1.13 | +2.69% |
| Aug 12, 2025 | ₱40.90 | ₱40.90 | ₱39.70 | 2.15M shares | ₱86.80 Million | +₱1.24 | +3.02% |
| Aug 11, 2025 | ₱39.70 | ₱40.10 | ₱39.65 | 448K shares | ₱17.83 Million | -₱0.79 | -1.98% |
| Aug 08, 2025 | ₱40.50 | ₱40.50 | ₱39.85 | 1.57M shares | ₱63.32 Million | +₱0.30 | +0.75% |
| Aug 07, 2025 | ₱40.20 | ₱40.50 | ₱40.00 | 2.15M shares | ₱86.50 Million | -₱0.74 | -1.83% |
| Aug 06, 2025 | ₱40.95 | ₱41.00 | ₱39.65 | 1.96M shares | ₱79.44 Million | +₱1.34 | +3.28% |
| Aug 05, 2025 | ₱39.65 | ₱39.90 | ₱39.10 | 1.20M shares | ₱47.64 Million | -₱0.15 | -0.38% |
| Aug 04, 2025 | ₱39.80 | ₱39.90 | ₱38.60 | 837K shares | ₱32.89 Million | +₱0.82 | +2.05% |
| Aug 01, 2025 | ₱39.00 | ₱39.80 | ₱38.80 | 599K shares | ₱23.38 Million | -₱0.98 | -2.50% |
| Jul 31, 2025 | ₱40.00 | ₱40.00 | ₱38.00 | 2.09M shares | ₱82.13 Million | +₱1.02 | +2.56% |
| Jul 30, 2025 | ₱39.00 | ₱39.25 | ₱38.25 | 460K shares | ₱17.90 Million | +₱0.61 | +1.56% |
| Jul 29, 2025 | ₱38.40 | ₱39.45 | ₱38.00 | 1.72M shares | ₱66.22 Million | -₱1.54 | -4.00% |
| Jul 28, 2025 | ₱40.00 | ₱40.70 | ₱39.00 | 2.63M shares | ₱105.22 Million | -₱0.98 | -2.44% |
| Jul 25, 2025 | ₱41.00 | ₱41.05 | ₱39.65 | 5.71M shares | ₱232.10 Million | +₱0.92 | +2.24% |
| Jul 24, 2025 | ₱40.10 | ₱40.10 | ₱38.40 | 8.41M shares | ₱334.08 Million | +₱1.24 | +3.08% |
| Jul 23, 2025 | ₱38.90 | ₱39.00 | ₱36.50 | 7.52M shares | ₱287.94 Million | +₱2.56 | +6.58% |
| Jul 22, 2025 | ₱36.50 | ₱36.60 | ₱36.05 | 872K shares | ₱31.82 Million | +₱0.05 | +0.14% |
| Jul 21, 2025 | ₱36.45 | ₱36.50 | ₱36.00 | 563K shares | ₱20.47 Million | -₱0.10 | -0.27% |
| Jul 18, 2025 | ₱36.55 | ₱36.55 | ₱35.90 | 1.10M shares | ₱39.93 Million | +₱0.56 | +1.53% |
| Jul 17, 2025 | ₱36.00 | ₱36.05 | ₱35.15 | 2.01M shares | ₱72.29 Million | +₱1.03 | +2.86% |
| Jul 16, 2025 | ₱35.00 | ₱36.45 | ₱34.65 | 1.37M shares | ₱48.33 Million | -₱1.35 | -3.85% |
| Jul 15, 2025 | ₱36.40 | ₱36.50 | ₱36.20 | 14.30M shares | ₱519.32 Million | +₱0.10 | +0.28% |
| Jul 14, 2025 | ₱36.30 | ₱36.45 | ₱35.95 | 798K shares | ₱28.93 Million | +₱0.30 | +0.83% |
| Jul 11, 2025 | ₱36.00 | ₱36.20 | ₱35.95 | 1.22M shares | ₱44.07 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱36.00 | ₱36.15 | ₱35.50 | 1.64M shares | ₱58.85 Million | -₱0.05 | -0.14% |
| Jul 09, 2025 | ₱36.05 | ₱36.40 | ₱35.15 | 1.31M shares | ₱46.81 Million | +₱0.45 | +1.26% |
| Jul 08, 2025 | ₱35.60 | ₱36.10 | ₱35.55 | 1.23M shares | ₱43.93 Million | -₱0.69 | -1.93% |
| Jul 07, 2025 | ₱36.30 | ₱36.40 | ₱35.20 | 1.20M shares | ₱43.14 Million | +₱1.19 | +3.27% |
| Jul 04, 2025 | ₱35.15 | ₱35.95 | ₱35.15 | 473K shares | ₱16.72 Million | -₱0.83 | -2.36% |
| Jul 03, 2025 | ₱36.00 | ₱36.00 | ₱34.80 | 1.44M shares | ₱51.43 Million | +₱1.08 | +3.00% |
| Jul 02, 2025 | ₱34.95 | ₱36.00 | ₱34.55 | 924K shares | ₱32.38 Million | -₱0.97 | -2.78% |
| Jul 01, 2025 | ₱35.95 | ₱36.20 | ₱35.35 | 1.97M shares | ₱70.63 Million | -₱0.05 | -0.14% |
| Jun 30, 2025 | ₱36.00 | ₱36.35 | ₱35.55 | 1.76M shares | ₱63.55 Million | +₱0.40 | +1.12% |
| Jun 27, 2025 | ₱35.60 | ₱35.70 | ₱34.75 | 1.75M shares | ₱62.18 Million | +₱0.51 | +1.42% |
| Jun 26, 2025 | ₱35.10 | ₱35.15 | ₱34.50 | 6.92M shares | ₱241.96 Million | +₱0.61 | +1.74% |
| Jun 25, 2025 | ₱34.50 | ₱34.60 | ₱34.05 | 2.13M shares | ₱73.43 Million | +₱0.51 | +1.47% |
| Jun 24, 2025 | ₱34.00 | ₱34.40 | ₱33.80 | 1.13M shares | ₱38.47 Million | +₱0.30 | +0.89% |
| Jun 23, 2025 | ₱33.70 | ₱35.50 | ₱33.60 | 2.55M shares | ₱86.05 Million | -₱1.71 | -5.07% |
| Jun 20, 2025 | ₱35.50 | ₱35.50 | ₱34.60 | 2.49M shares | ₱87.23 Million | +₱0.77 | +2.16% |
| Jun 19, 2025 | ₱34.75 | ₱34.80 | ₱34.50 | 894K shares | ₱30.99 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱34.75 | ₱34.80 | ₱34.30 | 1.38M shares | ₱47.67 Million | +₱0.56 | +1.61% |
| Jun 17, 2025 | ₱34.20 | ₱34.45 | ₱33.90 | 944K shares | ₱32.24 Million | +₱0.20 | +0.59% |
| Jun 16, 2025 | ₱34.00 | ₱34.00 | ₱33.20 | 1.88M shares | ₱63.65 Million | +₱0.10 | +0.29% |
| Jun 13, 2025 | ₱33.90 | ₱33.95 | ₱33.55 | 1.79M shares | ₱60.35 Million | +₱0.25 | +0.74% |
| Jun 11, 2025 | ₱33.65 | ₱33.90 | ₱33.30 | 964K shares | ₱32.48 Million | +₱0.05 | +0.15% |
| Jun 10, 2025 | ₱33.60 | ₱33.80 | ₱33.30 | 995K shares | ₱33.41 Million | -₱0.20 | -0.59% |
| Jun 09, 2025 | ₱33.80 | ₱33.90 | ₱32.95 | 512K shares | ₱17.20 Million | -₱0.10 | -0.29% |
| Jun 05, 2025 | ₱33.90 | ₱33.90 | ₱33.90 | 3.17M shares | ₱105.93 Million | +₱1.90 | +5.61% |
| Jun 04, 2025 | ₱32.10 | ₱32.10 | ₱31.00 | 3.51M shares | ₱111.95 Million | +₱1.14 | +3.55% |
| Jun 03, 2025 | ₱31.00 | ₱31.10 | ₱30.80 | 3.02M shares | ₱93.49 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱31.00 | ₱31.20 | ₱30.85 | 2.50M shares | ₱77.37 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱31.00 | ₱31.00 | ₱30.30 | 2.10M shares | ₱64.61 Million | ₱0.00 | 0.00% |
| May 29, 2025 | ₱31.00 | ₱31.00 | ₱30.05 | 2.43M shares | ₱74.62 Million | +₱0.77 | +2.48% |
| May 28, 2025 | ₱30.25 | ₱30.75 | ₱29.90 | 2.48M shares | ₱74.98 Million | +₱0.20 | +0.67% |
| May 27, 2025 | ₱30.05 | ₱31.05 | ₱29.95 | 2.32M shares | ₱70.33 Million | -₱1.02 | -3.38% |
| May 26, 2025 | ₱31.10 | ₱31.50 | ₱31.10 | 1.14M shares | ₱35.50 Million | -₱0.15 | -0.48% |
| May 23, 2025 | ₱31.25 | ₱31.55 | ₱31.00 | 1.12M shares | ₱34.87 Million | -₱0.30 | -0.95% |
| May 22, 2025 | ₱31.55 | ₱31.85 | ₱30.85 | 824K shares | ₱25.93 Million | -₱0.35 | -1.10% |
| May 21, 2025 | ₱31.90 | ₱31.90 | ₱31.10 | 356K shares | ₱11.18 Million | +₱0.93 | +2.90% |
| May 20, 2025 | ₱31.00 | ₱32.00 | ₱30.60 | 1.65M shares | ₱51.79 Million | -₱0.64 | -2.05% |
| May 19, 2025 | ₱31.65 | ₱31.75 | ₱31.30 | 1.93M shares | ₱60.98 Million | +₱0.25 | +0.80% |
| May 16, 2025 | ₱31.40 | ₱31.85 | ₱31.20 | 1.37M shares | ₱43.05 Million | -₱0.44 | -1.41% |
| May 15, 2025 | ₱31.85 | ₱32.55 | ₱31.65 | 667K shares | ₱21.28 Million | -₱0.73 | -2.30% |
| May 14, 2025 | ₱32.60 | ₱32.80 | ₱31.40 | 2.28M shares | ₱73.10 Million | -₱0.10 | -0.31% |
| May 13, 2025 | ₱32.70 | ₱33.70 | ₱32.70 | 868K shares | ₱28.53 Million | -₱0.97 | -2.97% |
| May 09, 2025 | ₱33.70 | ₱33.70 | ₱32.40 | 2.89M shares | ₱96.29 Million | +₱0.40 | +1.20% |
| May 08, 2025 | ₱33.30 | ₱33.30 | ₱32.20 | 2.24M shares | ₱74.10 Million | +₱1.25 | +3.74% |
| May 07, 2025 | ₱32.10 | ₱32.65 | ₱31.50 | 3.64M shares | ₱117.79 Million | +₱0.61 | +1.90% |
| May 06, 2025 | ₱31.50 | ₱31.60 | ₱31.10 | 1.93M shares | ₱60.69 Million | +₱0.15 | +0.48% |
| May 05, 2025 | ₱31.35 | ₱31.80 | ₱30.75 | 940K shares | ₱29.42 Million | -₱0.49 | -1.57% |
| May 02, 2025 | ₱31.85 | ₱31.95 | ₱31.70 | 2.65M shares | ₱84.65 Million | -₱0.10 | -0.31% |
| Apr 30, 2025 | ₱31.95 | ₱32.20 | ₱31.70 | 1.85M shares | ₱59.16 Million | +₱0.15 | +0.47% |
| Apr 29, 2025 | ₱31.80 | ₱32.00 | ₱31.20 | 1.78M shares | ₱56.44 Million | -₱1.39 | -4.36% |
| Apr 28, 2025 | ₱33.25 | ₱33.25 | ₱32.65 | 3.40M shares | ₱112.27 Million | -₱0.15 | -0.45% |
| Apr 25, 2025 | ₱33.40 | ₱33.40 | ₱31.50 | 3.57M shares | ₱117.04 Million | +₱2.13 | +6.37% |
| Apr 24, 2025 | ₱31.40 | ₱31.65 | ₱30.85 | 1.17M shares | ₱36.69 Million | +₱0.15 | +0.48% |
| Apr 23, 2025 | ₱31.25 | ₱31.25 | ₱30.00 | 2.16M shares | ₱67.00 Million | +₱1.30 | +4.17% |
| Apr 22, 2025 | ₱30.00 | ₱30.85 | ₱29.70 | 3.32M shares | ₱100.68 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱30.00 | ₱30.45 | ₱29.80 | 4.14M shares | ₱124.21 Million | +₱0.05 | +0.17% |
| Apr 16, 2025 | ₱29.95 | ₱30.05 | ₱29.55 | 4.03M shares | ₱120.22 Million | +₱0.25 | +0.84% |
| Apr 15, 2025 | ₱29.70 | ₱29.95 | ₱29.30 | 1.37M shares | ₱40.54 Million | -₱0.10 | -0.34% |
| Apr 14, 2025 | ₱29.80 | ₱29.90 | ₱28.75 | 2.08M shares | ₱61.73 Million | +₱1.42 | +4.75% |
| Apr 11, 2025 | ₱28.45 | ₱28.90 | ₱27.50 | 2.14M shares | ₱60.82 Million | +₱0.98 | +3.45% |
| Apr 10, 2025 | ₱27.50 | ₱27.90 | ₱25.85 | 5.83M shares | ₱160.05 Million | +₱2.16 | +7.84% |
| Apr 08, 2025 | ₱25.50 | ₱26.00 | ₱25.25 | 2.12M shares | ₱54.14 Million | -₱0.30 | -1.16% |
| Apr 07, 2025 | ₱25.80 | ₱26.50 | ₱25.35 | 902K shares | ₱23.18 Million | -₱0.73 | -2.82% |
| Apr 04, 2025 | ₱26.55 | ₱26.70 | ₱26.05 | 1.71M shares | ₱45.32 Million | -₱0.05 | -0.19% |
| Apr 03, 2025 | ₱26.60 | ₱27.00 | ₱26.45 | 2.69M shares | ₱71.60 Million | -₱1.28 | -4.83% |
| Apr 02, 2025 | ₱27.95 | ₱27.95 | ₱26.70 | 1.48M shares | ₱40.49 Million | -₱0.15 | -0.53% |
| Mar 31, 2025 | ₱28.10 | ₱28.10 | ₱27.30 | 647K shares | ₱18.10 Million | +₱0.20 | +0.72% |
| Mar 28, 2025 | ₱27.90 | ₱28.10 | ₱27.20 | 592K shares | ₱16.46 Million | -₱0.10 | -0.36% |
| Mar 27, 2025 | ₱28.00 | ₱28.15 | ₱27.90 | 1.43M shares | ₱40.09 Million | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱28.00 | ₱28.00 | ₱26.35 | 2.62M shares | ₱72.81 Million | +₱1.81 | +6.46% |
| Mar 25, 2025 | ₱26.30 | ₱26.30 | ₱25.60 | 253K shares | ₱6.60 Million | +₱0.36 | +1.35% |
| Mar 24, 2025 | ₱25.95 | ₱27.00 | ₱25.60 | 423K shares | ₱11.01 Million | -₱0.63 | -2.44% |
| Mar 21, 2025 | ₱26.60 | ₱27.20 | ₱26.60 | 2.04M shares | ₱54.28 Million | -₱0.49 | -1.85% |
| Mar 20, 2025 | ₱27.10 | ₱27.50 | ₱26.70 | 1.17M shares | ₱31.80 Million | +₱0.05 | +0.18% |
| Mar 19, 2025 | ₱27.05 | ₱27.40 | ₱26.70 | 987K shares | ₱26.66 Million | +₱0.20 | +0.74% |
| Mar 18, 2025 | ₱26.85 | ₱27.45 | ₱26.80 | 988K shares | ₱26.61 Million | +₱0.15 | +0.56% |
| Mar 17, 2025 | ₱26.70 | ₱27.45 | ₱26.55 | 1.04M shares | ₱27.76 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱26.70 | ₱27.65 | ₱26.60 | 698K shares | ₱18.73 Million | -₱0.78 | -2.91% |
| Mar 13, 2025 | ₱27.50 | ₱27.75 | ₱27.50 | 259K shares | ₱7.15 Million | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱27.50 | ₱28.00 | ₱27.00 | 460K shares | ₱12.62 Million | -₱0.49 | -1.79% |
| Mar 11, 2025 | ₱28.00 | ₱28.00 | ₱27.50 | 1.25M shares | ₱34.74 Million | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱28.00 | ₱28.20 | ₱27.90 | 563K shares | ₱15.80 Million | -₱0.10 | -0.36% |
| Mar 07, 2025 | ₱28.10 | ₱28.20 | ₱27.75 | 434K shares | ₱12.19 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱28.10 | ₱28.15 | ₱27.55 | 2.99M shares | ₱83.82 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱28.10 | ₱28.20 | ₱27.30 | 410K shares | ₱11.45 Million | +₱0.88 | +3.12% |
| Mar 04, 2025 | ₱27.25 | ₱27.60 | ₱27.05 | 577K shares | ₱15.73 Million | -₱0.35 | -1.27% |
| Mar 03, 2025 | ₱27.60 | ₱27.80 | ₱27.20 | 1.75M shares | ₱48.11 Million | -₱0.20 | -0.72% |
| Feb 28, 2025 | ₱27.80 | ₱27.80 | ₱27.20 | 1.60M shares | ₱44.36 Million | -₱0.15 | -0.54% |
| Feb 27, 2025 | ₱27.95 | ₱28.00 | ₱27.40 | 282K shares | ₱7.83 Million | -₱0.05 | -0.18% |
| Feb 26, 2025 | ₱28.00 | ₱28.00 | ₱27.00 | 755K shares | ₱20.93 Million | +₱0.20 | +0.72% |
| Feb 25, 2025 | ₱27.80 | ₱28.20 | ₱27.55 | 166K shares | ₱4.61 Million | -₱0.39 | -1.42% |
| Feb 24, 2025 | ₱28.20 | ₱28.55 | ₱27.10 | 1.41M shares | ₱39.48 Million | +₱0.82 | +2.92% |
| Feb 21, 2025 | ₱27.40 | ₱27.50 | ₱27.00 | 860K shares | ₱23.45 Million | +₱0.15 | +0.55% |
| Feb 20, 2025 | ₱27.25 | ₱27.40 | ₱26.55 | 2.04M shares | ₱54.88 Million | +₱0.82 | +3.02% |
| Feb 19, 2025 | ₱26.45 | ₱26.70 | ₱25.95 | 752K shares | ₱19.84 Million | +₱0.93 | +3.52% |
| Feb 18, 2025 | ₱25.55 | ₱25.95 | ₱25.40 | 850K shares | ₱21.72 Million | +₱0.15 | +0.59% |
| Feb 17, 2025 | ₱25.40 | ₱26.20 | ₱25.40 | 551K shares | ₱14.10 Million | -₱0.30 | -1.17% |
| Feb 14, 2025 | ₱25.70 | ₱26.00 | ₱25.40 | 1.75M shares | ₱44.88 Million | +₱0.46 | +1.78% |
| Feb 13, 2025 | ₱25.25 | ₱26.00 | ₱25.20 | 1.48M shares | ₱37.70 Million | +₱0.05 | +0.20% |
| Feb 12, 2025 | ₱25.20 | ₱25.60 | ₱25.05 | 1.36M shares | ₱34.39 Million | +₱0.15 | +0.60% |
| Feb 11, 2025 | ₱25.05 | ₱25.85 | ₱25.05 | 2.58M shares | ₱65.44 Million | -₱0.44 | -1.76% |
| Feb 10, 2025 | ₱25.50 | ₱26.00 | ₱25.50 | 1.92M shares | ₱48.95 Million | -₱0.20 | -0.78% |
| Feb 07, 2025 | ₱25.70 | ₱26.35 | ₱25.70 | 1.49M shares | ₱38.71 Million | -₱0.30 | -1.15% |
| Feb 06, 2025 | ₱26.00 | ₱26.40 | ₱26.00 | 2.95M shares | ₱77.29 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱26.00 | ₱26.70 | ₱25.95 | 5.03M shares | ₱131.65 Million | +₱0.15 | +0.58% |
| Feb 04, 2025 | ₱25.85 | ₱26.00 | ₱25.25 | 1.79M shares | ₱46.17 Million | +₱0.88 | +3.40% |
| Feb 03, 2025 | ₱25.00 | ₱25.75 | ₱25.00 | 3.60M shares | ₱90.92 Million | +₱0.30 | +1.21% |
| Jan 31, 2025 | ₱24.70 | ₱27.50 | ₱24.70 | 6.15M shares | ₱156.20 Million | -₱2.51 | -10.18% |
| Jan 30, 2025 | ₱27.50 | ₱28.15 | ₱26.75 | 896K shares | ₱24.49 Million | -₱0.25 | -0.90% |
| Jan 28, 2025 | ₱27.75 | ₱28.40 | ₱27.75 | 468K shares | ₱13.08 Million | -₱0.64 | -2.29% |
| Jan 27, 2025 | ₱28.40 | ₱28.70 | ₱28.05 | 652K shares | ₱18.53 Million | +₱0.10 | +0.35% |
| Jan 24, 2025 | ₱28.30 | ₱28.65 | ₱28.15 | 867K shares | ₱24.59 Million | +₱0.25 | +0.89% |
| Jan 23, 2025 | ₱28.05 | ₱28.20 | ₱27.70 | 375K shares | ₱10.50 Million | -₱0.15 | -0.53% |
| Jan 22, 2025 | ₱28.20 | ₱28.35 | ₱27.95 | 1.08M shares | ₱30.47 Million | -₱0.15 | -0.53% |
| Jan 21, 2025 | ₱28.35 | ₱28.40 | ₱28.00 | 706K shares | ₱19.94 Million | +₱0.05 | +0.18% |
| Jan 20, 2025 | ₱28.30 | ₱28.70 | ₱28.00 | 313K shares | ₱8.83 Million | +₱0.15 | +0.53% |
| Jan 17, 2025 | ₱28.15 | ₱28.90 | ₱28.10 | 561K shares | ₱15.81 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱28.15 | ₱29.15 | ₱28.15 | 1.21M shares | ₱34.37 Million | -₱0.35 | -1.23% |
| Jan 15, 2025 | ₱28.50 | ₱29.30 | ₱28.50 | 1.59M shares | ₱45.53 Million | -₱0.87 | -3.06% |
| Jan 14, 2025 | ₱29.40 | ₱29.40 | ₱28.40 | 489K shares | ₱14.12 Million | +₱0.61 | +2.08% |
| Jan 13, 2025 | ₱28.80 | ₱29.80 | ₱28.80 | 1.17M shares | ₱34.27 Million | -₱0.87 | -3.03% |
| Jan 10, 2025 | ₱29.70 | ₱29.80 | ₱29.45 | 758K shares | ₱22.51 Million | -₱0.10 | -0.34% |
| Jan 09, 2025 | ₱29.80 | ₱29.80 | ₱28.90 | 614K shares | ₱18.16 Million | +₱0.72 | +2.41% |
| Jan 08, 2025 | ₱29.10 | ₱30.15 | ₱28.85 | 787K shares | ₱23.21 Million | -₱0.83 | -2.84% |
| Jan 07, 2025 | ₱29.95 | ₱30.75 | ₱29.95 | 545K shares | ₱16.38 Million | -₱0.10 | -0.33% |
| Jan 06, 2025 | ₱30.05 | ₱31.00 | ₱30.00 | 813K shares | ₱24.66 Million | -₱0.30 | -0.99% |
| Jan 03, 2025 | ₱30.35 | ₱30.95 | ₱30.30 | 304K shares | ₱9.25 Million | -₱0.30 | -0.98% |
| Jan 02, 2025 | ₱30.65 | ₱30.85 | ₱30.50 | 591K shares | ₱18.13 Million | -₱0.20 | -0.65% |
| Dec 27, 2024 | ₱30.85 | ₱31.10 | ₱30.70 | 587K shares | ₱18.07 Million | -₱0.25 | -0.80% |
| Dec 26, 2024 | ₱31.10 | ₱31.10 | ₱30.50 | 247K shares | ₱7.65 Million | +₱0.10 | +0.32% |
| Dec 23, 2024 | ₱31.00 | ₱31.00 | ₱30.25 | 257K shares | ₱7.93 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱31.00 | ₱31.00 | ₱29.85 | 1.15M shares | ₱34.88 Million | +₱0.82 | +2.65% |
| Dec 19, 2024 | ₱30.20 | ₱30.60 | ₱29.95 | 1.79M shares | ₱53.88 Million | -₱0.40 | -1.31% |
| Dec 18, 2024 | ₱30.60 | ₱30.60 | ₱30.20 | 648K shares | ₱19.73 Million | +₱0.15 | +0.49% |
| Dec 17, 2024 | ₱30.45 | ₱30.55 | ₱30.25 | 875K shares | ₱26.57 Million | +₱0.20 | +0.66% |
| Dec 16, 2024 | ₱30.25 | ₱30.80 | ₱30.25 | 6.63M shares | ₱201.16 Million | -₱0.73 | -2.42% |
| Dec 13, 2024 | ₱31.00 | ₱31.00 | ₱30.00 | 1.50M shares | ₱45.70 Million | +₱0.51 | +1.64% |
| Dec 12, 2024 | ₱30.50 | ₱30.50 | ₱30.35 | 1.08M shares | ₱32.92 Million | +₱0.05 | +0.16% |
| Dec 11, 2024 | ₱30.45 | ₱30.85 | ₱30.30 | 2.47M shares | ₱75.14 Million | +₱0.05 | +0.16% |
| Dec 10, 2024 | ₱30.40 | ₱30.50 | ₱30.00 | 2.05M shares | ₱62.35 Million | +₱0.20 | +0.66% |
| Dec 09, 2024 | ₱30.20 | ₱30.45 | ₱29.95 | 611K shares | ₱18.40 Million | +₱0.20 | +0.67% |
| Dec 06, 2024 | ₱30.00 | ₱30.90 | ₱29.50 | 1.55M shares | ₱46.44 Million | -₱0.87 | -2.91% |
| Dec 05, 2024 | ₱30.90 | ₱31.00 | ₱30.65 | 1.07M shares | ₱33.02 Million | +₱0.10 | +0.32% |
| Dec 04, 2024 | ₱30.80 | ₱31.00 | ₱30.25 | 1.37M shares | ₱42.10 Million | -₱0.05 | -0.16% |
| Dec 03, 2024 | ₱30.85 | ₱31.10 | ₱30.50 | 1.25M shares | ₱38.55 Million | +₱0.15 | +0.49% |
| Dec 02, 2024 | ₱30.70 | ₱30.75 | ₱30.25 | 352K shares | ₱10.77 Million | +₱0.10 | +0.33% |
This historical data puts the recent movement of the PGOLD stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PGOLD sits within its recent range.
Price & Volume Charts
Visual representation of PGOLD historical performance for the selected period
Historical Price Chart
The chart displays PGOLD closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PGOLD price history for the selected period
Nov
2025
November 13, 2025
Biggest Daily Gain
₱41.00
(+8.18%)
Single-day gain of 8.18% with ₱3.35 price increase, the largest percentage rise in this period, with 4.71M shares changing hands
Sep
2025
September 19, 2025
Highest Price
₱45.95
Peak price of ₱45.95 reached during this period, representing the stock's maximum value, with 4.69M shares traded and +1.66% price movement on that day
Jul
2025
July 15, 2025
Highest Trading Volume
₱36.40
14.30M Shares (₱520.65M total value)
Most actively traded day with 14.30M shares (₱520.65M total value) at ₱36.40 per share, indicating peak investor activity
Jan
2025
January 31, 2025
Lowest Price
₱24.70
Lowest price of ₱24.70 recorded, marking the period's minimum valuation, with a -10.18% decline on that day
Jan
2025
January 31, 2025
Biggest Daily Loss
₱24.70
(-10.18%)
Single-day loss of -10.18% with ₱2.51 price decrease, the largest percentage drop in this period, with 6.15M shares traded during the decline
Historical Insights
Statistical analysis of PGOLD price movements for the selected period
Long-Term Trend (MA200)
Bullish
PGOLD is trading 19.27% above the 200-day Moving Average (₱35.21). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PGOLD showed moderate volatility with a standard deviation of 2.37% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PGOLD recorded 121 positive days, 103 negative days, and 19 unchanged days, resulting in a win rate of 49.8% for the period.
Average Daily Change
+0.16%
The stock demonstrated an average daily change of +0.16%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱21.25
The trading range spread for PGOLD was ₱21.25, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PGOLD by sector and industry.
Historical Price Data FAQs
Common questions about PGOLD stock price history page
What is the PGOLD stock price history page?
The PGOLD stock price history page provides comprehensive historical trading data for Puregold Price Club, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PGOLD's 52-week trading range?
PGOLD has traded between ₱24.70 and ₱45.95 over the past 52 weeks for Puregold Price Club, Inc., representing a price range of 86.0%. Currently trading at ₱42.00, the stock is 70.0% above its 52-week low and 8.6% below its 52-week high.
How has PGOLD performed year-to-date (YTD)?
Year-to-date in 2025, PGOLD has gained 37.0% from ₱30.65 to ₱42.00 for Puregold Price Club, Inc.. The stock reached a YTD high of ₱45.95 and a low of ₱24.70.
What is PGOLD's 50-day moving average (MA50)?
The 50-day moving average for Puregold Price Club, Inc. (PGOLD) is ₱40.03. The stock is currently trading above this level at ₱42.00, which is 4.9% above the 50-day MA.
What is PGOLD's 200-day moving average (MA200)?
The 200-day moving average for Puregold Price Club, Inc. (PGOLD) is ₱35.21. The stock is currently trading above this key long-term indicator at ₱42.00, which is 19.3% above the 200-day MA.