PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,307.00
+7.00 (0.54%)
Last updated: Mar 19, 2026, 1:17 PM PST
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,299.00 | 1,314.00 | 1,299.00 | 1,307.00 | - | 0.15% | 11,275 |
| Mar 18, 2026 | 1,299.00 | 1,314.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.77% | 45,985 |
| Mar 17, 2026 | 1,293.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.39% | 69,405 |
| Mar 16, 2026 | 1,311.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.60% | 54,480 |
| Mar 13, 2026 | 1,317.00 | 1,319.00 | 1,310.00 | 1,311.00 | 1,311.00 | -0.46% | 29,005 |
| Mar 12, 2026 | 1,331.00 | 1,331.00 | 1,312.00 | 1,317.00 | 1,317.00 | -0.98% | 86,215 |
| Mar 11, 2026 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1.14% | 65,245 |
| Mar 10, 2026 | 1,305.00 | 1,328.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1.23% | 81,560 |
| Mar 9, 2026 | 1,345.00 | 1,345.00 | 1,293.00 | 1,299.00 | 1,299.00 | -4.13% | 133,400 |
| Mar 6, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.37% | 48,590 |
| Mar 5, 2026 | 1,329.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.58% | 41,615 |
| Mar 4, 2026 | 1,378.00 | 1,378.00 | 1,317.00 | 1,329.00 | 1,329.00 | -2.99% | 168,530 |
| Mar 3, 2026 | 1,372.00 | 1,399.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.29% | 42,560 |
| Mar 2, 2026 | 1,398.00 | 1,400.00 | 1,372.00 | 1,374.00 | 1,374.00 | -1.86% | 84,500 |
| Feb 27, 2026 | 1,423.00 | 1,425.00 | 1,399.00 | 1,400.00 | 1,400.00 | -1.75% | 176,955 |
| Feb 26, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.42% | 112,485 |
| Feb 25, 2026 | 1,407.00 | 1,418.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.07% | 71,960 |
| Feb 24, 2026 | 1,403.00 | 1,408.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.43% | 51,740 |
| Feb 23, 2026 | 1,392.00 | 1,406.00 | 1,391.00 | 1,398.00 | 1,398.00 | 0.58% | 84,620 |
| Feb 20, 2026 | 1,406.00 | 1,407.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.21% | 65,550 |
| Feb 19, 2026 | 1,405.00 | 1,410.00 | 1,389.00 | 1,407.00 | 1,407.00 | 0.14% | 82,785 |
| Feb 18, 2026 | 1,385.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,405.00 | 2.18% | 56,605 |
| Feb 16, 2026 | 1,390.00 | 1,390.00 | 1,363.00 | 1,375.00 | 1,375.00 | -1.08% | 49,230 |
| Feb 13, 2026 | 1,385.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.22% | 61,425 |
| Feb 12, 2026 | 1,391.00 | 1,395.00 | 1,385.00 | 1,387.00 | 1,387.00 | - | 41,930 |
| Feb 11, 2026 | 1,391.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.07% | 50,500 |
| Feb 10, 2026 | 1,385.00 | 1,415.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.14% | 103,000 |
| Feb 9, 2026 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.50% | 49,430 |
| Feb 6, 2026 | 1,405.00 | 1,418.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.57% | 122,140 |
| Feb 5, 2026 | 1,389.00 | 1,409.00 | 1,387.00 | 1,405.00 | 1,405.00 | 1.15% | 154,730 |
| Feb 4, 2026 | 1,399.00 | 1,399.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.79% | 118,545 |
| Feb 3, 2026 | 1,363.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.56% | 247,050 |
| 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 |