PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,317.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:45 PM PST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,247.00 | 1,247.00 | 1,231.00 | 1,231.00 | - | -1.52% | 61,395 |
| Jul 7, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | - | 0.81% | 61,955 |
| Jul 4, 2025 | 1,250.00 | 1,270.00 | 1,226.00 | 1,240.00 | - | -1.59% | 59,570 |
| Jul 3, 2025 | 1,258.00 | 1,291.00 | 1,256.00 | 1,260.00 | - | 0.48% | 96,215 |
| Jul 2, 2025 | 1,221.00 | 1,260.00 | 1,221.00 | 1,254.00 | - | 2.96% | 103,520 |
| Jul 1, 2025 | 1,220.00 | 1,230.00 | 1,216.00 | 1,218.00 | - | 0.08% | 57,605 |
| Jun 30, 2025 | 1,230.00 | 1,233.00 | 1,217.00 | 1,217.00 | - | -0.65% | 102,330 |
| Jun 27, 2025 | 1,220.00 | 1,235.00 | 1,220.00 | 1,225.00 | - | 0.57% | 56,860 |
| Jun 26, 2025 | 1,210.00 | 1,219.00 | 1,210.00 | 1,218.00 | - | 0.66% | 51,975 |
| Jun 25, 2025 | 1,212.00 | 1,223.00 | 1,210.00 | 1,210.00 | - | - | 152,870 |
| Jun 24, 2025 | 1,228.00 | 1,233.00 | 1,210.00 | 1,210.00 | - | -0.08% | 109,215 |
| Jun 23, 2025 | 1,214.00 | 1,220.00 | 1,208.00 | 1,211.00 | - | -1.38% | 83,025 |
| Jun 20, 2025 | 1,226.00 | 1,235.00 | 1,215.00 | 1,228.00 | - | 0.57% | 243,725 |
| Jun 19, 2025 | 1,228.00 | 1,235.00 | 1,220.00 | 1,221.00 | - | -0.49% | 134,525 |
| Jun 18, 2025 | 1,246.00 | 1,246.00 | 1,227.00 | 1,227.00 | - | -0.24% | 58,545 |
| Jun 17, 2025 | 1,230.00 | 1,251.00 | 1,224.00 | 1,230.00 | - | 0.33% | 44,755 |
| Jun 16, 2025 | 1,228.00 | 1,231.00 | 1,221.00 | 1,226.00 | - | -0.16% | 123,730 |
| Jun 13, 2025 | 1,235.00 | 1,240.00 | 1,227.00 | 1,228.00 | - | -0.16% | 136,875 |
| Jun 11, 2025 | 1,240.00 | 1,245.00 | 1,230.00 | 1,230.00 | - | 0.16% | 100,790 |
| Jun 10, 2025 | 1,245.00 | 1,245.00 | 1,226.00 | 1,228.00 | - | -0.41% | 114,825 |
| Jun 9, 2025 | 1,260.00 | 1,267.00 | 1,229.00 | 1,233.00 | - | -1.36% | 97,850 |
| Jun 5, 2025 | 1,255.00 | 1,255.00 | 1,248.00 | 1,250.00 | - | 0.32% | 42,395 |
| Jun 4, 2025 | 1,259.00 | 1,259.00 | 1,234.00 | 1,246.00 | - | 0.32% | 74,210 |
| Jun 3, 2025 | 1,250.00 | 1,262.00 | 1,242.00 | 1,242.00 | - | 0.24% | 59,530 |
| Jun 2, 2025 | 1,231.00 | 1,252.00 | 1,228.00 | 1,239.00 | - | 1.89% | 128,295 |
| May 30, 2025 | 1,280.00 | 1,283.00 | 1,216.00 | 1,216.00 | - | -3.57% | 603,040 |
| May 29, 2025 | 1,272.00 | 1,280.00 | 1,261.00 | 1,261.00 | - | - | 37,885 |
| May 28, 2025 | 1,281.00 | 1,285.00 | 1,261.00 | 1,261.00 | - | -1.56% | 42,040 |
| May 27, 2025 | 1,276.00 | 1,287.00 | 1,265.00 | 1,281.00 | - | 0.79% | 48,735 |
| May 26, 2025 | 1,235.00 | 1,271.00 | 1,230.00 | 1,271.00 | - | 3.25% | 42,805 |
| May 23, 2025 | 1,235.00 | 1,245.00 | 1,225.00 | 1,231.00 | - | 1.32% | 88,675 |
| May 22, 2025 | 1,254.00 | 1,258.00 | 1,215.00 | 1,215.00 | - | -3.11% | 216,585 |