PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,371.00
+7.00 (0.51%)
Last updated: Feb 3, 2026, 10:49 AM PST
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,345.00 | 1,369.00 | 1,344.00 | 1,365.00 | 1,365.00 | 1.87% | 116,065 |
| Jan 30, 2026 | 1,346.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.45% | 149,610 |
| Jan 29, 2026 | 1,344.00 | 1,350.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.07% | 55,220 |
| Jan 28, 2026 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.10% | 73,070 |
| Jan 27, 2026 | 1,348.00 | 1,360.00 | 1,342.00 | 1,360.00 | 1,360.00 | 0.89% | 106,670 |
| Jan 26, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,348.00 | 1,348.00 | -0.59% | 19,885 |
| Jan 23, 2026 | 1,360.00 | 1,373.00 | 1,345.00 | 1,356.00 | 1,356.00 | -0.29% | 90,395 |
| Jan 22, 2026 | 1,325.00 | 1,370.00 | 1,322.00 | 1,360.00 | 1,360.00 | 1.95% | 122,645 |
| Jan 21, 2026 | 1,330.00 | 1,339.00 | 1,319.00 | 1,334.00 | 1,334.00 | 0.15% | 160,725 |
| Jan 20, 2026 | 1,336.00 | 1,337.00 | 1,312.00 | 1,332.00 | 1,332.00 | -0.30% | 70,165 |
| Jan 19, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.82% | 38,895 |
| Jan 16, 2026 | 1,342.00 | 1,352.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.37% | 85,605 |
| Jan 15, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,342.00 | 1,342.00 | -1.32% | 108,620 |
| Jan 14, 2026 | 1,320.00 | 1,360.00 | 1,316.00 | 1,360.00 | 1,360.00 | 3.03% | 160,110 |
| Jan 13, 2026 | 1,321.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 88,030 |
| Jan 12, 2026 | 1,301.00 | 1,324.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.54% | 140,160 |
| Jan 9, 2026 | 1,279.00 | 1,313.00 | 1,279.00 | 1,300.00 | 1,300.00 | 1.64% | 141,120 |
| Jan 8, 2026 | 1,280.00 | 1,280.00 | 1,265.00 | 1,279.00 | 1,279.00 | 1.27% | 89,130 |
| Jan 7, 2026 | 1,267.00 | 1,287.00 | 1,260.00 | 1,263.00 | 1,263.00 | 0.16% | 47,845 |
| Jan 6, 2026 | 1,260.00 | 1,288.00 | 1,257.00 | 1,261.00 | 1,261.00 | 0.08% | 82,225 |
| Jan 5, 2026 | 1,246.00 | 1,263.00 | 1,246.00 | 1,260.00 | 1,260.00 | -0.40% | 73,900 |
| Jan 2, 2026 | 1,247.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,265.00 | 0.40% | 31,040 |
| Dec 29, 2025 | 1,265.00 | 1,278.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 54,030 |
| Dec 26, 2025 | 1,260.00 | 1,276.00 | 1,259.00 | 1,260.00 | 1,260.00 | - | 14,230 |
| Dec 23, 2025 | 1,260.00 | 1,268.00 | 1,252.00 | 1,260.00 | 1,260.00 | - | 42,955 |
| Dec 22, 2025 | 1,252.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.64% | 94,675 |
| 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 |