SPDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	28.27	28.27	28.14	28.18	28.18	-0.32%	4,915
Aug 5, 2026	28.37	28.37	28.23	28.27	28.27	-0.15%	5,320
Aug 4, 2026	27.97	28.36	27.96	28.31	28.31	1.61%	75,386
Aug 3, 2026	27.71	27.86	27.66	27.86	27.86	1.65%	22,980
Jul 31, 2026	27.33	27.46	27.09	27.41	27.41	0.84%	6,641
Jul 30, 2026	27.05	27.18	27.05	27.18	27.18	1.61%	1,050
Jul 29, 2026	26.98	27.13	26.75	26.75	26.75	-1.53%	4,031
Jul 28, 2026	27.06	27.26	27.01	27.17	27.17	0.24%	10,499
Jul 27, 2026	27.03	27.11	26.97	27.10	27.10	0.06%	1,422
Jul 24, 2026	27.11	27.28	27.08	27.08	27.08	0.11%	15,542
Jul 23, 2026	27.11	27.13	27.05	27.06	27.06	-1.42%	12,051
Jul 22, 2026	27.45	27.49	27.40	27.45	27.45	-	9,577
Jul 21, 2026	27.41	27.50	27.41	27.45	27.44	0.90%	23,709
Jul 20, 2026	27.39	27.39	27.20	27.20	27.20	-0.28%	3,283
Jul 17, 2026	27.35	27.35	27.27	27.28	27.28	-0.91%	2,090
Jul 16, 2026	27.57	27.68	27.53	27.53	27.53	-0.63%	6,006
Jul 15, 2026	27.68	27.73	27.55	27.70	27.70	0.29%	3,885
Jul 14, 2026	27.56	27.63	27.47	27.62	27.62	0.49%	14,337