SPDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.29	28.34	28.28	28.28	28.28	-	63
Oct 15, 2026	28.23	28.37	28.23	28.28	28.28	0.30%	4,864
Oct 14, 2026	28.47	28.51	28.20	28.20	28.19	-1.07%	1,789
Oct 13, 2026	28.51	28.51	28.50	28.50	28.50	-0.17%	2,010
Oct 12, 2026	28.55	28.57	28.53	28.55	28.55	-0.06%	1,801
Oct 9, 2026	28.57	28.57	28.57	28.57	28.57	0.61%	150
Oct 8, 2026	28.48	28.48	28.34	28.39	28.39	-0.46%	2,621
Oct 7, 2026	28.51	28.55	28.41	28.53	28.52	-0.37%	35,668
Oct 6, 2026	28.45	28.65	28.45	28.63	28.63	0.60%	10,989
Oct 5, 2026	28.34	28.51	28.34	28.46	28.46	0.82%	12,768
Oct 2, 2026	28.22	28.23	28.22	28.23	28.23	0.78%	1,955
Oct 1, 2026	28.15	28.18	27.96	28.01	28.01	-0.08%	9,534
Sep 30, 2026	28.10	28.24	28.03	28.03	28.03	0.08%	2,684
Sep 29, 2026	28.13	28.13	27.99	28.01	28.01	-0.46%	13,381
Sep 28, 2026	28.29	28.29	27.69	28.14	28.14	-0.63%	11,029
Sep 25, 2026	28.23	28.33	28.23	28.32	28.32	0.50%	2,754
Sep 24, 2026	28.40	28.49	28.12	28.18	28.18	-0.07%	2,245
Sep 23, 2026	28.82	28.82	28.17	28.20	28.20	-0.84%	110,808
Sep 22, 2026	28.49	28.49	28.41	28.44	28.44	0.13%	15,679
Sep 21, 2026	28.21	28.46	28.10	28.40	28.40	1.58%	2,569
Sep 18, 2026	27.90	28.00	27.90	27.96	27.96	0.06%	10,973
Sep 17, 2026	28.00	28.00	27.90	27.95	27.95	1.00%	14,143
Sep 16, 2026	27.78	27.83	27.50	27.67	27.67	-0.21%	21,807
Sep 15, 2026	28.00	28.00	27.70	27.73	27.73	-0.52%	1,580
Sep 14, 2026	27.76	28.98	27.76	27.87	27.87	-0.49%	7,652
Sep 11, 2026	28.00	28.06	27.99	28.01	28.01	0.90%	1,850
Sep 10, 2026	27.80	27.82	27.74	27.76	27.76	-0.59%	5,349
Sep 9, 2026	27.95	28.02	27.88	27.93	27.92	-0.44%	11,971
Sep 8, 2026	28.15	28.16	28.05	28.05	28.05	-0.58%	8,098
Sep 4, 2026	28.31	28.31	28.17	28.21	28.21	-0.36%	36,171
Sep 3, 2026	28.96	28.96	28.10	28.32	28.31	1.04%	10,081
Sep 2, 2026	28.02	28.02	28.02	28.02	28.02	0.53%	279
Sep 1, 2026	27.93	28.00	27.88	27.88	27.88	-0.83%	2,441
Aug 31, 2026	28.11	28.11	28.02	28.11	28.11	-0.43%	15,664
Aug 28, 2026	28.20	28.44	28.14	28.23	28.23	-0.07%	11,475
Aug 27, 2026	28.26	28.32	28.17	28.25	28.25	0.43%	18,170
Aug 26, 2026	28.14	28.14	28.00	28.13	28.13	0.07%	18,932
Aug 25, 2026	28.02	28.11	28.01	28.11	28.11	0.44%	3,567
Aug 24, 2026	28.07	28.07	27.91	27.99	27.99	-0.26%	2,936
Aug 21, 2026	28.50	28.51	28.00	28.06	28.06	0.32%	8,499
Aug 20, 2026	28.14	28.14	27.97	27.97	27.97	-0.85%	10,211
Aug 19, 2026	28.29	28.31	28.19	28.21	28.21	0.32%	8,016
Aug 18, 2026	28.10	28.12	28.10	28.12	28.12	-0.92%	296
Aug 17, 2026	28.52	28.52	28.32	28.38	28.38	-0.20%	7,570
Aug 14, 2026	28.49	28.49	28.40	28.44	28.44	-0.31%	128,601
Aug 13, 2026	28.51	28.59	28.42	28.52	28.52	0.58%	15,919
Aug 12, 2026	28.35	28.36	28.30	28.36	28.36	0.32%	4,827
Aug 11, 2026	28.33	28.33	28.21	28.27	28.27	-0.22%	14,446
Aug 10, 2026	28.37	28.39	28.31	28.33	28.33	-0.24%	6,556
Aug 7, 2026	28.29	28.40	28.25	28.40	28.40	0.80%	1,793