PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,252.00
-18.00 (-1.42%)
At close: Dec 19, 2025
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,270.00 | 1,280.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.42% | 101,980 |
| Dec 18, 2025 | 1,273.00 | 1,283.00 | 1,262.00 | 1,270.00 | 1,270.00 | -0.16% | 95,600 |
| Dec 17, 2025 | 1,280.00 | 1,280.00 | 1,261.00 | 1,272.00 | 1,272.00 | -0.63% | 76,225 |
| Dec 16, 2025 | 1,288.00 | 1,288.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.62% | 48,220 |
| Dec 15, 2025 | 1,285.00 | 1,298.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.23% | 40,135 |
| Dec 12, 2025 | 1,260.00 | 1,288.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.98% | 37,370 |
| Dec 11, 2025 | 1,299.00 | 1,299.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 115,705 |
| Dec 10, 2025 | 1,300.00 | 1,304.00 | 1,281.00 | 1,300.00 | 1,300.00 | - | 58,135 |
| Dec 9, 2025 | 1,280.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.56% | 50,945 |
| Dec 5, 2025 | 1,276.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.23% | 55,870 |
| Dec 4, 2025 | 1,277.00 | 1,279.00 | 1,250.00 | 1,277.00 | 1,277.00 | - | 41,825 |
| Dec 3, 2025 | 1,280.00 | 1,280.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.23% | 54,400 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,277.00 | 1,280.00 | 1,280.00 | 0.08% | 76,020 |
| Dec 1, 2025 | 1,292.00 | 1,307.00 | 1,271.00 | 1,279.00 | 1,279.00 | -1.01% | 76,065 |
| Nov 28, 2025 | 1,284.00 | 1,292.00 | 1,270.00 | 1,292.00 | 1,292.00 | 0.54% | 46,065 |
| Nov 27, 2025 | 1,301.00 | 1,301.00 | 1,273.00 | 1,285.00 | 1,285.00 | -1.23% | 38,840 |
| Nov 26, 2025 | 1,301.00 | 1,306.00 | 1,295.00 | 1,301.00 | 1,301.00 | 0.08% | 135,300 |
| Nov 25, 2025 | 1,305.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.08% | 151,505 |
| Nov 24, 2025 | 1,300.00 | 1,308.00 | 1,287.00 | 1,301.00 | 1,301.00 | -0.69% | 164,390 |
| Nov 21, 2025 | 1,275.00 | 1,310.00 | 1,269.00 | 1,310.00 | 1,310.00 | 1.63% | 184,445 |
| Nov 20, 2025 | 1,289.00 | 1,289.00 | 1,259.00 | 1,289.00 | 1,289.00 | -0.08% | 87,830 |
| Nov 19, 2025 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.31% | 144,280 |
| Nov 18, 2025 | 1,278.00 | 1,316.00 | 1,260.00 | 1,294.00 | 1,294.00 | 1.25% | 360,410 |
| Nov 17, 2025 | 1,250.00 | 1,292.00 | 1,223.00 | 1,278.00 | 1,278.00 | 1.43% | 237,825 |
| Nov 14, 2025 | 1,250.00 | 1,272.00 | 1,242.00 | 1,260.00 | 1,260.00 | -1.41% | 306,270 |
| Nov 13, 2025 | 1,210.00 | 1,285.00 | 1,200.00 | 1,278.00 | 1,278.00 | 4.75% | 274,005 |
| Nov 12, 2025 | 1,169.00 | 1,220.00 | 1,157.00 | 1,220.00 | 1,220.00 | 4.27% | 170,620 |
| Nov 11, 2025 | 1,125.00 | 1,171.00 | 1,123.00 | 1,170.00 | 1,170.00 | 4.65% | 165,040 |
| Nov 10, 2025 | 1,121.00 | 1,130.00 | 1,117.00 | 1,118.00 | 1,118.00 | -1.06% | 41,500 |
| Nov 7, 2025 | 1,130.00 | 1,131.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.18% | 79,835 |
| Nov 6, 2025 | 1,135.00 | 1,138.00 | 1,121.00 | 1,132.00 | 1,132.00 | -0.44% | 78,055 |
| Nov 5, 2025 | 1,128.00 | 1,137.00 | 1,111.00 | 1,137.00 | 1,137.00 | 0.71% | 106,410 |
| Nov 4, 2025 | 1,118.00 | 1,136.00 | 1,117.00 | 1,129.00 | 1,129.00 | 1.07% | 51,560 |
| Nov 3, 2025 | 1,104.00 | 1,117.00 | 1,080.00 | 1,117.00 | 1,117.00 | -0.27% | 116,485 |
| Oct 30, 2025 | 1,124.00 | 1,124.00 | 1,104.00 | 1,120.00 | 1,120.00 | 0.72% | 62,660 |
| Oct 29, 2025 | 1,112.00 | 1,130.00 | 1,111.00 | 1,112.00 | 1,112.00 | 0.18% | 96,720 |
| Oct 28, 2025 | 1,110.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.54% | 59,175 |
| Oct 27, 2025 | 1,119.00 | 1,119.00 | 1,097.00 | 1,104.00 | 1,104.00 | 0.18% | 57,175 |
| Oct 24, 2025 | 1,101.00 | 1,116.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.72% | 25,540 |
| Oct 23, 2025 | 1,100.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.91% | 126,660 |
| Oct 22, 2025 | 1,098.00 | 1,102.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.18% | 40,135 |
| Oct 21, 2025 | 1,090.00 | 1,105.00 | 1,087.00 | 1,098.00 | 1,098.00 | 0.92% | 46,920 |
| Oct 20, 2025 | 1,091.00 | 1,093.00 | 1,077.00 | 1,088.00 | 1,088.00 | -0.09% | 87,355 |
| Oct 17, 2025 | 1,083.00 | 1,090.00 | 1,075.00 | 1,089.00 | 1,089.00 | 0.83% | 82,720 |
| Oct 16, 2025 | 1,096.00 | 1,107.00 | 1,067.00 | 1,080.00 | 1,080.00 | -1.28% | 157,920 |
| Oct 15, 2025 | 1,110.00 | 1,111.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.73% | 411,060 |
| Oct 14, 2025 | 1,100.00 | 1,113.00 | 1,100.00 | 1,102.00 | 1,102.00 | 0.27% | 57,680 |
| Oct 13, 2025 | 1,101.00 | 1,105.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.18% | 59,060 |
| Oct 10, 2025 | 1,107.00 | 1,112.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.45% | 91,500 |
| Oct 9, 2025 | 1,117.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.36% | 120,470 |