Philippine Trust Company (PSE:PTC)
Philippines · Delayed Price · Currency is PHP 85.95
-11.05 (-11.39%)
At close: Dec 23, 2025
Philippine Trust Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 97.00 | 97.00 | 85.95 | 85.95 | 85.95 | -11.39% | 160 |
| Dec 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.00% | 20 |
| Dec 19, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Dec 18, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 1.01% | 20 |
| Dec 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.06% | 10 |
| Dec 16, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Dec 15, 2025 | 97.00 | 98.90 | 97.00 | 97.00 | 97.00 | 12.86% | 100 |
| Dec 12, 2025 | 92.10 | 92.10 | 85.95 | 85.95 | 85.95 | -13.14% | 450 |
| Dec 11, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - | - |
| Dec 10, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - | - |
| Dec 9, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | -0.05% | 310 |
| Dec 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 15.32% | 110 |
| Dec 4, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -13.59% | 500 |
| Dec 3, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Dec 2, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Dec 1, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 28, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 27, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 26, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 25, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - | - |
| Nov 24, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | -0.15% | 60 |
| Nov 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 20, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 19, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 18, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 13, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 12, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 7, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 6, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 5, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 4, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Nov 3, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 29, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 27, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 23, 2025 | 85.55 | 99.50 | 85.55 | 99.50 | 99.50 | - | 110 |
| Oct 22, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 20, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 16, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 15, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 13, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |