- Stock Price
- Price History
- Dividends
- Dividend History
PGOLD Stock Price History - Puregold Price Club, Inc.
Best Day (1Y)
₱49.00
May 20, 2026
Worst Day (1Y)
₱30.05
May 27, 2025
Average Volume (1Y)
2.24M
Daily Average
Most Traded (1Y)
14.30M
July 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | ₱47.60 | ₱48.20 | ₱47.05 | 440K shares | ₱20.96 Million | -₱0.20 | -0.42% |
| May 21, 2026 | ₱47.80 | ₱49.05 | ₱47.80 | 3.47M shares | ₱167.61 Million | -₱1.17 | -2.45% |
| May 20, 2026 | ₱49.00 | ₱49.00 | ₱47.60 | 3.68M shares | ₱179.50 Million | +₱0.81 | +1.66% |
| May 19, 2026 | ₱48.20 | ₱48.35 | ₱46.65 | 4.27M shares | ₱203.99 Million | +₱1.60 | +3.32% |
| May 18, 2026 | ₱46.65 | ₱46.90 | ₱45.75 | 2.20M shares | ₱102.62 Million | +₱0.81 | +1.74% |
| May 15, 2026 | ₱45.85 | ₱46.85 | ₱45.60 | 341K shares | ₱15.67 Million | -₱0.98 | -2.13% |
| May 14, 2026 | ₱46.85 | ₱46.95 | ₱46.35 | 4.93M shares | ₱229.67 Million | +₱0.30 | +0.64% |
| May 13, 2026 | ₱46.55 | ₱47.00 | ₱46.10 | 7.05M shares | ₱329.01 Million | +₱0.56 | +1.20% |
| May 12, 2026 | ₱46.00 | ₱47.00 | ₱45.90 | 5.26M shares | ₱243.70 Million | ₱0.00 | 0.00% |
| May 11, 2026 | ₱46.00 | ₱46.20 | ₱43.75 | 5.31M shares | ₱241.46 Million | +₱2.20 | +4.78% |
| May 08, 2026 | ₱43.90 | ₱44.20 | ₱43.90 | 1.99M shares | ₱87.53 Million | -₱0.30 | -0.68% |
| May 07, 2026 | ₱44.20 | ₱44.30 | ₱43.25 | 2.97M shares | ₱130.80 Million | +₱1.13 | +2.55% |
| May 06, 2026 | ₱43.10 | ₱44.10 | ₱42.90 | 1.58M shares | ₱68.46 Million | -₱0.59 | -1.37% |
| May 05, 2026 | ₱43.70 | ₱43.80 | ₱43.00 | 1.92M shares | ₱83.68 Million | +₱0.71 | +1.63% |
| May 04, 2026 | ₱43.00 | ₱43.70 | ₱42.95 | 2.42M shares | ₱104.52 Million | +₱0.10 | +0.23% |
| Apr 30, 2026 | ₱42.90 | ₱43.50 | ₱42.80 | 3.90M shares | ₱168.06 Million | -₱0.10 | -0.23% |
| Apr 29, 2026 | ₱43.00 | ₱43.25 | ₱42.50 | 1.98M shares | ₱85.16 Million | +₱0.20 | +0.47% |
| Apr 28, 2026 | ₱42.80 | ₱42.95 | ₱42.40 | 774K shares | ₱33.15 Million | -₱0.15 | -0.35% |
| Apr 27, 2026 | ₱42.95 | ₱43.00 | ₱42.35 | 1.60M shares | ₱68.62 Million | +₱0.25 | +0.59% |
| Apr 24, 2026 | ₱42.70 | ₱42.80 | ₱42.20 | 955K shares | ₱40.73 Million | -₱0.10 | -0.23% |
| Apr 23, 2026 | ₱42.80 | ₱43.35 | ₱42.30 | 1.03M shares | ₱44.31 Million | +₱0.40 | +0.94% |
| Apr 22, 2026 | ₱42.40 | ₱42.80 | ₱42.25 | 1.63M shares | ₱69.21 Million | +₱0.25 | +0.59% |
| Apr 21, 2026 | ₱42.15 | ₱42.95 | ₱42.00 | 4.28M shares | ₱181.26 Million | -₱0.20 | -0.47% |
| Apr 20, 2026 | ₱42.35 | ₱42.35 | ₱41.90 | 1.17M shares | ₱49.48 Million | +₱0.56 | +1.32% |
| Apr 17, 2026 | ₱41.80 | ₱43.10 | ₱41.00 | 1.96M shares | ₱82.30 Million | -₱1.17 | -2.79% |
| Apr 16, 2026 | ₱43.00 | ₱43.00 | ₱41.55 | 1.06M shares | ₱45.23 Million | +₱0.71 | +1.65% |
| Apr 15, 2026 | ₱42.30 | ₱43.30 | ₱42.30 | 4.99M shares | ₱213.14 Million | -₱0.05 | -0.12% |
| Apr 14, 2026 | ₱42.35 | ₱43.30 | ₱42.00 | 6.81M shares | ₱289.47 Million | +₱0.87 | +2.05% |
| Apr 13, 2026 | ₱41.50 | ₱42.60 | ₱41.10 | 4.27M shares | ₱178.72 Million | -₱0.20 | -0.48% |
| Apr 10, 2026 | ₱41.70 | ₱42.20 | ₱41.00 | 2.00M shares | ₱82.91 Million | -₱0.20 | -0.48% |
| Apr 08, 2026 | ₱41.90 | ₱42.35 | ₱40.50 | 1.76M shares | ₱73.66 Million | +₱1.24 | +2.95% |
| Apr 07, 2026 | ₱40.70 | ₱41.10 | ₱39.70 | 1.11M shares | ₱44.69 Million | -₱0.10 | -0.25% |
| Apr 06, 2026 | ₱40.80 | ₱42.00 | ₱40.35 | 456K shares | ₱18.63 Million | -₱0.20 | -0.49% |
| Apr 01, 2026 | ₱41.00 | ₱42.45 | ₱40.30 | 2.63M shares | ₱109.48 Million | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱41.00 | ₱41.00 | ₱39.55 | 1.43M shares | ₱57.46 Million | +₱1.03 | +2.50% |
| Mar 30, 2026 | ₱40.00 | ₱40.00 | ₱38.35 | 748K shares | ₱29.60 Million | +₱0.30 | +0.76% |
| Mar 27, 2026 | ₱39.70 | ₱39.90 | ₱38.65 | 1.42M shares | ₱56.48 Million | +₱0.20 | +0.51% |
| Mar 26, 2026 | ₱39.50 | ₱39.75 | ₱39.05 | 909K shares | ₱35.89 Million | +₱0.10 | +0.25% |
| Mar 25, 2026 | ₱39.40 | ₱39.85 | ₱39.20 | 565K shares | ₱22.24 Million | -₱0.35 | -0.88% |
| Mar 24, 2026 | ₱39.75 | ₱39.75 | ₱38.50 | 1.64M shares | ₱64.40 Million | +₱0.46 | +1.15% |
| Mar 23, 2026 | ₱39.30 | ₱39.90 | ₱38.20 | 1.09M shares | ₱41.95 Million | -₱0.69 | -1.75% |
| Mar 19, 2026 | ₱40.00 | ₱40.00 | ₱37.95 | 1.75M shares | ₱68.74 Million | +₱1.45 | +3.63% |
| Mar 18, 2026 | ₱38.60 | ₱38.90 | ₱38.05 | 821K shares | ₱31.61 Million | +₱0.56 | +1.45% |
| Mar 17, 2026 | ₱38.05 | ₱38.85 | ₱37.60 | 539K shares | ₱20.41 Million | -₱0.25 | -0.65% |
| Mar 16, 2026 | ₱38.30 | ₱39.50 | ₱38.00 | 341K shares | ₱13.09 Million | -₱1.44 | -3.77% |
| Mar 13, 2026 | ₱39.80 | ₱40.30 | ₱39.55 | 2.13M shares | ₱85.12 Million | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱39.80 | ₱40.00 | ₱38.30 | 2.87M shares | ₱113.60 Million | +₱1.56 | +3.92% |
| Mar 11, 2026 | ₱38.30 | ₱38.70 | ₱37.75 | 1.57M shares | ₱59.64 Million | +₱0.71 | +1.86% |
| Mar 10, 2026 | ₱37.60 | ₱38.40 | ₱36.70 | 659K shares | ₱24.75 Million | +₱0.92 | +2.45% |
| Mar 09, 2026 | ₱36.70 | ₱37.35 | ₱36.20 | 2.32M shares | ₱85.10 Million | -₱1.21 | -3.29% |
| Mar 06, 2026 | ₱37.95 | ₱38.80 | ₱37.85 | 1.23M shares | ₱46.78 Million | -₱0.54 | -1.43% |
| Mar 05, 2026 | ₱38.50 | ₱39.00 | ₱37.50 | 949K shares | ₱36.51 Million | +₱1.08 | +2.80% |
| Mar 04, 2026 | ₱37.45 | ₱38.80 | ₱37.00 | 1.21M shares | ₱45.76 Million | -₱1.30 | -3.48% |
| Mar 03, 2026 | ₱38.80 | ₱40.00 | ₱38.80 | 619K shares | ₱24.38 Million | -₱1.16 | -3.00% |
| Mar 02, 2026 | ₱40.00 | ₱40.75 | ₱40.00 | 2.19M shares | ₱87.93 Million | -₱1.90 | -4.76% |
| Feb 27, 2026 | ₱42.00 | ₱42.05 | ₱40.55 | 3.76M shares | ₱157.39 Million | +₱0.81 | +1.94% |
| Feb 26, 2026 | ₱41.20 | ₱41.35 | ₱40.80 | 1.20M shares | ₱49.26 Million | +₱0.20 | +0.49% |
| Feb 25, 2026 | ₱41.00 | ₱41.50 | ₱40.60 | 3.14M shares | ₱128.73 Million | +₱0.50 | +1.23% |
| Feb 24, 2026 | ₱40.50 | ₱40.50 | ₱40.10 | 700K shares | ₱28.30 Million | +₱0.10 | +0.25% |
| Feb 23, 2026 | ₱40.40 | ₱40.60 | ₱40.00 | 1.65M shares | ₱66.75 Million | -₱0.10 | -0.25% |
| Feb 20, 2026 | ₱40.50 | ₱40.50 | ₱38.75 | 3.08M shares | ₱122.85 Million | +₱1.56 | +3.85% |
| Feb 19, 2026 | ₱39.00 | ₱39.25 | ₱38.75 | 966K shares | ₱37.70 Million | -₱0.05 | -0.13% |
| Feb 18, 2026 | ₱39.05 | ₱39.60 | ₱37.80 | 1.28M shares | ₱50.07 Million | +₱0.46 | +1.17% |
| Feb 16, 2026 | ₱38.60 | ₱39.00 | ₱38.05 | 196K shares | ₱7.57 Million | -₱0.40 | -1.03% |
| Feb 13, 2026 | ₱39.00 | ₱39.10 | ₱37.55 | 2.22M shares | ₱86.16 Million | +₱0.87 | +2.23% |
| Feb 12, 2026 | ₱38.15 | ₱38.20 | ₱37.35 | 2.28M shares | ₱86.90 Million | -₱0.05 | -0.13% |
| Feb 11, 2026 | ₱38.20 | ₱38.65 | ₱37.50 | 709K shares | ₱27.06 Million | -₱0.78 | -2.05% |
| Feb 10, 2026 | ₱39.00 | ₱39.00 | ₱37.00 | 3.55M shares | ₱135.79 Million | +₱2.11 | +5.41% |
| Feb 09, 2026 | ₱37.00 | ₱37.45 | ₱36.75 | 3.66M shares | ₱135.53 Million | +₱0.25 | +0.68% |
| Feb 06, 2026 | ₱36.75 | ₱36.75 | ₱35.50 | 4.94M shares | ₱177.89 Million | +₱0.87 | +2.37% |
| Feb 05, 2026 | ₱35.90 | ₱36.20 | ₱35.70 | 2.31M shares | ₱83.07 Million | +₱0.05 | +0.14% |
| Feb 04, 2026 | ₱35.85 | ₱36.20 | ₱35.65 | 1.07M shares | ₱38.26 Million | +₱0.25 | +0.70% |
| Feb 03, 2026 | ₱35.60 | ₱36.70 | ₱35.60 | 4.11M shares | ₱146.87 Million | -₱0.40 | -1.11% |
| Feb 02, 2026 | ₱36.00 | ₱36.60 | ₱35.95 | 2.31M shares | ₱83.42 Million | +₱0.20 | +0.56% |
| Jan 30, 2026 | ₱35.80 | ₱36.35 | ₱35.50 | 3.96M shares | ₱141.65 Million | -₱0.05 | -0.14% |
| Jan 29, 2026 | ₱35.85 | ₱37.20 | ₱35.75 | 1.74M shares | ₱62.78 Million | -₱0.54 | -1.51% |
| Jan 28, 2026 | ₱36.40 | ₱37.40 | ₱36.15 | 2.64M shares | ₱96.49 Million | -₱0.59 | -1.62% |
| Jan 27, 2026 | ₱37.00 | ₱38.40 | ₱37.00 | 1.86M shares | ₱69.55 Million | -₱1.02 | -2.76% |
| Jan 26, 2026 | ₱38.05 | ₱38.75 | ₱38.00 | 744K shares | ₱28.38 Million | -₱0.73 | -1.93% |
| Jan 23, 2026 | ₱38.80 | ₱39.05 | ₱38.80 | 331K shares | ₱12.86 Million | -₱0.20 | -0.51% |
| Jan 22, 2026 | ₱39.00 | ₱39.50 | ₱38.80 | 746K shares | ₱29.14 Million | -₱0.50 | -1.27% |
| Jan 21, 2026 | ₱39.50 | ₱39.50 | ₱38.75 | 1.21M shares | ₱47.55 Million | +₱0.51 | +1.28% |
| Jan 20, 2026 | ₱39.00 | ₱39.50 | ₱38.90 | 585K shares | ₱22.89 Million | -₱0.50 | -1.27% |
| Jan 19, 2026 | ₱39.50 | ₱40.00 | ₱39.40 | 362K shares | ₱14.33 Million | -₱0.49 | -1.25% |
| Jan 16, 2026 | ₱40.00 | ₱40.05 | ₱39.60 | 1.38M shares | ₱55.30 Million | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱40.00 | ₱40.00 | ₱39.10 | 1.76M shares | ₱70.04 Million | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱40.00 | ₱40.05 | ₱39.20 | 2.30M shares | ₱91.64 Million | +₱0.51 | +1.27% |
| Jan 13, 2026 | ₱39.50 | ₱40.40 | ₱39.45 | 1.29M shares | ₱51.11 Million | -₱0.49 | -1.25% |
| Jan 12, 2026 | ₱40.00 | ₱40.50 | ₱39.90 | 923K shares | ₱37.07 Million | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱40.00 | ₱40.15 | ₱39.50 | 1.37M shares | ₱54.66 Million | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱40.00 | ₱40.40 | ₱39.70 | 1.16M shares | ₱46.33 Million | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱40.00 | ₱40.60 | ₱39.05 | 1.23M shares | ₱48.95 Million | +₱0.61 | +1.52% |
| Jan 06, 2026 | ₱39.40 | ₱39.80 | ₱38.60 | 2.86M shares | ₱112.58 Million | +₱0.41 | +1.03% |
| Jan 05, 2026 | ₱39.00 | ₱39.45 | ₱38.40 | 1.07M shares | ₱41.80 Million | +₱0.61 | +1.56% |
| Jan 02, 2026 | ₱38.40 | ₱38.50 | ₱38.00 | 369K shares | ₱14.16 Million | +₱0.40 | +1.05% |
| Dec 29, 2025 | ₱38.00 | ₱38.25 | ₱37.35 | 344K shares | ₱13.05 Million | +₱0.71 | +1.88% |
| Dec 26, 2025 | ₱37.30 | ₱38.10 | ₱37.30 | 846K shares | ₱31.67 Million | -₱0.88 | -2.36% |
| Dec 23, 2025 | ₱38.20 | ₱38.95 | ₱38.00 | 447K shares | ₱17.07 Million | -₱0.30 | -0.78% |
| Dec 22, 2025 | ₱38.50 | ₱39.25 | ₱38.50 | 1.24M shares | ₱47.94 Million | -₱0.49 | -1.28% |
| Dec 19, 2025 | ₱39.00 | ₱39.20 | ₱38.55 | 2.05M shares | ₱79.87 Million | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱39.00 | ₱40.20 | ₱39.00 | 742K shares | ₱29.18 Million | -₱0.98 | -2.50% |
| Dec 17, 2025 | ₱40.00 | ₱40.00 | ₱38.70 | 3.61M shares | ₱143.46 Million | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱40.00 | ₱40.40 | ₱38.25 | 6.54M shares | ₱257.47 Million | -₱0.49 | -1.23% |
| Dec 15, 2025 | ₱40.50 | ₱41.50 | ₱40.50 | 786K shares | ₱31.95 Million | -₱0.98 | -2.41% |
| Dec 12, 2025 | ₱41.50 | ₱41.75 | ₱41.10 | 841K shares | ₱34.90 Million | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱41.50 | ₱41.50 | ₱40.20 | 3.80M shares | ₱156.70 Million | +₱0.82 | +1.97% |
| Dec 10, 2025 | ₱40.70 | ₱41.10 | ₱40.35 | 830K shares | ₱33.77 Million | +₱0.30 | +0.74% |
| Dec 09, 2025 | ₱40.40 | ₱41.30 | ₱40.05 | 3.15M shares | ₱127.54 Million | -₱0.88 | -2.18% |
| Dec 05, 2025 | ₱41.30 | ₱42.00 | ₱41.30 | 1.23M shares | ₱51.12 Million | -₱0.74 | -1.78% |
| Dec 04, 2025 | ₱42.05 | ₱42.05 | ₱41.35 | 1.07M shares | ₱44.87 Million | +₱0.15 | +0.36% |
| Dec 03, 2025 | ₱41.90 | ₱42.95 | ₱41.60 | 696K shares | ₱29.23 Million | -₱1.07 | -2.56% |
| Dec 02, 2025 | ₱43.00 | ₱43.00 | ₱41.00 | 2.72M shares | ₱115.78 Million | +₱1.02 | +2.38% |
| Dec 01, 2025 | ₱42.00 | ₱42.60 | ₱41.30 | 1.23M shares | ₱51.87 Million | ₱0.00 | 0.00% |
| 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% |
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
May
2026
May 20, 2026
Highest Price
₱49.00
Peak price of ₱49.00 reached during this period, representing the stock's maximum value, with 3.68M shares traded and +1.66% price movement on that day
Nov
2025
November 14, 2025
Biggest Daily Loss
₱38.00
(-7.32%)
Single-day loss of -7.32% with ₱2.78 price decrease, the largest percentage drop in this period, with 756K shares traded during the decline
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
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
May
2025
May 27, 2025
Lowest Price
₱30.05
Lowest price of ₱30.05 recorded, marking the period's minimum valuation, with a -3.38% decline on that day
Historical Insights
Statistical analysis of PGOLD price movements for the selected period
Long-Term Trend (MA200)
Bullish
PGOLD is trading 17.23% above the 200-day Moving Average (₱40.60). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PGOLD showed moderate volatility with a standard deviation of 2.19% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from May 23, 2025 to May 23, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PGOLD recorded 121 positive days, 102 negative days, and 21 unchanged days, resulting in a win rate of 49.6% for the period.
Average Daily Change
+0.19%
The stock demonstrated an average daily change of +0.19%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱18.95
The trading range spread for PGOLD was ₱18.95, 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 ₱30.05 and ₱49.00 over the past 52 weeks for Puregold Price Club, Inc., representing a price range of 63.1%. Currently trading at ₱47.60, the stock is 58.4% above its 52-week low and 2.9% below its 52-week high.
How has PGOLD performed year-to-date (YTD)?
Year-to-date in 2026, PGOLD has gained 24.0% from ₱38.40 to ₱47.60 for Puregold Price Club, Inc.. The stock reached a YTD high of ₱49.00 and a low of ₱35.60.
What is PGOLD's 50-day moving average (MA50)?
The 50-day moving average for Puregold Price Club, Inc. (PGOLD) is ₱42.31. The stock is currently trading above this level at ₱47.60, which is 12.5% 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 ₱40.60. The stock is currently trading above this key long-term indicator at ₱47.60, which is 17.2% above the 200-day MA.