PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,133.00
+4.00 (0.35%)
At close: Sep 18, 2025
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,129.00 | 1,138.00 | 1,129.00 | 1,134.00 | - | 0.44% | 16,220 |
| Sep 17, 2025 | 1,127.00 | 1,134.00 | 1,119.00 | 1,129.00 | - | 1.07% | 44,895 |
| Sep 16, 2025 | 1,111.00 | 1,132.00 | 1,111.00 | 1,117.00 | - | 0.54% | 70,975 |
| Sep 15, 2025 | 1,113.00 | 1,118.00 | 1,108.00 | 1,111.00 | - | -0.18% | 76,100 |
| Sep 12, 2025 | 1,119.00 | 1,123.00 | 1,107.00 | 1,113.00 | - | 0.36% | 88,155 |
| Sep 11, 2025 | 1,124.00 | 1,129.00 | 1,109.00 | 1,109.00 | - | -1.42% | 140,455 |
| Sep 10, 2025 | 1,131.00 | 1,131.00 | 1,118.00 | 1,125.00 | - | -0.27% | 136,855 |
| Sep 9, 2025 | 1,123.00 | 1,135.00 | 1,121.00 | 1,128.00 | - | 0.89% | 86,250 |
| Sep 8, 2025 | 1,127.00 | 1,136.00 | 1,116.00 | 1,118.00 | - | -0.62% | 82,610 |
| Sep 5, 2025 | 1,140.00 | 1,152.00 | 1,120.00 | 1,125.00 | - | -1.32% | 138,010 |
| Sep 4, 2025 | 1,125.00 | 1,148.00 | 1,125.00 | 1,140.00 | - | 1.69% | 95,085 |
| Sep 3, 2025 | 1,120.00 | 1,128.00 | 1,115.00 | 1,121.00 | - | -1.58% | 182,655 |
| Sep 2, 2025 | 1,126.00 | 1,140.00 | 1,126.00 | 1,139.00 | - | 1.42% | 120,135 |
| Sep 1, 2025 | 1,165.00 | 1,171.00 | 1,118.00 | 1,123.00 | - | -3.11% | 333,585 |
| Aug 29, 2025 | 1,222.00 | 1,223.00 | 1,158.00 | 1,159.00 | - | -5.16% | 364,605 |
| Aug 28, 2025 | 1,217.00 | 1,229.00 | 1,209.00 | 1,222.00 | - | 0.66% | 157,310 |
| Aug 27, 2025 | 1,210.00 | 1,230.00 | 1,201.00 | 1,214.00 | - | -0.90% | 167,060 |
| Aug 26, 2025 | 1,285.00 | 1,290.00 | 1,225.00 | 1,225.00 | - | -4.52% | 192,415 |
| Aug 22, 2025 | 1,298.00 | 1,298.00 | 1,279.00 | 1,283.00 | - | -0.47% | 39,650 |
| Aug 20, 2025 | 1,283.00 | 1,294.00 | 1,280.00 | 1,289.00 | - | 0.47% | 27,805 |
| Aug 19, 2025 | 1,290.00 | 1,299.00 | 1,259.00 | 1,283.00 | - | -0.54% | 107,595 |
| Aug 18, 2025 | 1,299.00 | 1,315.00 | 1,290.00 | 1,290.00 | - | 0.78% | 78,120 |
| Aug 15, 2025 | 1,306.00 | 1,306.00 | 1,280.00 | 1,280.00 | - | -1.99% | 165,500 |
| Aug 14, 2025 | 1,320.00 | 1,320.00 | 1,297.00 | 1,306.00 | - | -0.31% | 125,770 |
| Aug 13, 2025 | 1,316.00 | 1,320.00 | 1,300.00 | 1,310.00 | - | -0.38% | 63,175 |
| Aug 12, 2025 | 1,299.00 | 1,319.00 | 1,298.00 | 1,315.00 | - | 1.23% | 71,970 |
| Aug 11, 2025 | 1,314.00 | 1,315.00 | 1,284.00 | 1,299.00 | - | -1.22% | 74,180 |
| Aug 8, 2025 | 1,321.00 | 1,321.00 | 1,312.00 | 1,315.00 | - | -0.45% | 60,625 |
| Aug 7, 2025 | 1,295.00 | 1,326.00 | 1,292.00 | 1,321.00 | - | 2.40% | 129,605 |
| Aug 6, 2025 | 1,323.00 | 1,323.00 | 1,289.00 | 1,290.00 | - | -2.27% | 47,690 |
| Aug 5, 2025 | 1,320.00 | 1,333.00 | 1,302.00 | 1,320.00 | - | - | 54,310 |
| Aug 4, 2025 | 1,317.00 | 1,322.00 | 1,311.00 | 1,320.00 | - | 0.23% | 60,800 |
| Aug 1, 2025 | 1,300.00 | 1,317.00 | 1,296.00 | 1,317.00 | - | - | 62,860 |
| Jul 31, 2025 | 1,308.00 | 1,319.00 | 1,299.00 | 1,317.00 | - | 0.69% | 153,865 |
| Jul 30, 2025 | 1,290.00 | 1,316.00 | 1,290.00 | 1,308.00 | - | 1.40% | 103,075 |
| Jul 29, 2025 | 1,290.00 | 1,299.00 | 1,288.00 | 1,290.00 | - | - | 44,195 |
| Jul 28, 2025 | 1,297.00 | 1,299.00 | 1,290.00 | 1,290.00 | - | -0.39% | 50,590 |
| Jul 25, 2025 | 1,305.00 | 1,305.00 | 1,291.00 | 1,295.00 | - | -0.77% | 63,805 |
| Jul 24, 2025 | 1,306.00 | 1,308.00 | 1,300.00 | 1,305.00 | - | -0.08% | 46,835 |
| Jul 23, 2025 | 1,287.00 | 1,308.00 | 1,282.00 | 1,306.00 | - | 1.48% | 94,795 |
| Jul 22, 2025 | 1,277.00 | 1,294.00 | 1,270.00 | 1,287.00 | - | 0.78% | 86,735 |
| Jul 21, 2025 | 1,253.00 | 1,279.00 | 1,253.00 | 1,277.00 | - | 2.08% | 60,775 |
| Jul 18, 2025 | 1,248.00 | 1,258.00 | 1,245.00 | 1,251.00 | - | 0.24% | 80,485 |
| Jul 17, 2025 | 1,229.00 | 1,252.00 | 1,229.00 | 1,248.00 | - | 1.55% | 78,325 |
| Jul 16, 2025 | 1,237.00 | 1,240.00 | 1,222.00 | 1,229.00 | - | -0.65% | 92,565 |
| Jul 15, 2025 | 1,230.00 | 1,255.00 | 1,230.00 | 1,237.00 | - | 0.57% | 89,085 |
| Jul 14, 2025 | 1,225.00 | 1,242.00 | 1,223.00 | 1,230.00 | - | 0.41% | 93,610 |
| Jul 11, 2025 | 1,241.00 | 1,241.00 | 1,225.00 | 1,225.00 | - | -0.65% | 142,960 |
| Jul 10, 2025 | 1,236.00 | 1,243.00 | 1,230.00 | 1,233.00 | - | -0.16% | 163,915 |
| Jul 9, 2025 | 1,243.00 | 1,243.00 | 1,230.00 | 1,235.00 | - | 0.32% | 77,450 |