PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,210.00
-19.00 (-1.55%)
At close: May 19, 2026
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,260.00 | 1,260.00 | 1,227.00 | 1,229.00 | 1,229.00 | -1.29% | 41,930 |
| May 15, 2026 | 1,239.00 | 1,245.00 | 1,226.00 | 1,245.00 | 1,245.00 | 0.73% | 67,015 |
| May 14, 2026 | 1,228.00 | 1,249.00 | 1,226.00 | 1,236.00 | 1,236.00 | 1.23% | 21,920 |
| May 13, 2026 | 1,239.00 | 1,239.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.33% | 54,845 |
| May 12, 2026 | 1,245.00 | 1,253.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.65% | 56,270 |
| May 11, 2026 | 1,240.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.16% | 79,665 |
| May 8, 2026 | 1,255.00 | 1,261.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.91% | 41,370 |
| May 7, 2026 | 1,259.00 | 1,265.00 | 1,242.00 | 1,255.00 | 1,255.00 | 1.21% | 70,680 |
| May 6, 2026 | 1,230.00 | 1,256.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 34,995 |
| May 5, 2026 | 1,240.00 | 1,241.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.81% | 110,545 |
| May 4, 2026 | 1,259.00 | 1,259.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.80% | 111,360 |
| Apr 30, 2026 | 1,269.00 | 1,269.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.40% | 106,545 |
| Apr 29, 2026 | 1,265.00 | 1,279.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 48,380 |
| Apr 28, 2026 | 1,275.00 | 1,275.00 | 1,254.00 | 1,265.00 | 1,265.00 | -0.94% | 59,415 |
| Apr 27, 2026 | 1,282.00 | 1,282.00 | 1,274.00 | 1,277.00 | 1,277.00 | -0.39% | 18,710 |
| Apr 24, 2026 | 1,282.00 | 1,284.00 | 1,274.00 | 1,282.00 | 1,282.00 | - | 51,365 |
| Apr 23, 2026 | 1,277.00 | 1,284.00 | 1,277.00 | 1,282.00 | 1,282.00 | 0.39% | 26,970 |
| Apr 22, 2026 | 1,283.00 | 1,283.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.55% | 43,055 |
| Apr 21, 2026 | 1,280.00 | 1,287.00 | 1,280.00 | 1,284.00 | 1,284.00 | 0.31% | 45,855 |
| Apr 20, 2026 | 1,280.00 | 1,287.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.71% | 58,630 |
| Apr 17, 2026 | 1,277.00 | 1,282.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.55% | 55,085 |
| Apr 16, 2026 | 1,278.00 | 1,283.00 | 1,267.00 | 1,278.00 | 1,278.00 | - | 69,935 |
| Apr 15, 2026 | 1,284.00 | 1,291.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.39% | 77,675 |
| Apr 14, 2026 | 1,283.00 | 1,285.00 | 1,270.00 | 1,283.00 | 1,283.00 | -0.08% | 47,965 |
| Apr 13, 2026 | 1,299.00 | 1,299.00 | 1,280.00 | 1,284.00 | 1,284.00 | -1.23% | 61,235 |
| Apr 10, 2026 | 1,290.00 | 1,304.00 | 1,289.00 | 1,300.00 | 1,300.00 | 0.78% | 106,400 |
| Apr 8, 2026 | 1,300.00 | 1,301.00 | 1,282.00 | 1,290.00 | 1,290.00 | - | 78,830 |
| Apr 7, 2026 | 1,285.00 | 1,295.00 | 1,277.00 | 1,290.00 | 1,290.00 | 0.39% | 91,605 |
| Apr 6, 2026 | 1,281.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.39% | 29,245 |
| Apr 1, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | -1.16% | 63,710 |
| Mar 31, 2026 | 1,295.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,295.00 | - | 133,355 |
| Mar 30, 2026 | 1,280.00 | 1,296.00 | 1,260.00 | 1,295.00 | 1,295.00 | - | 116,015 |
| Mar 27, 2026 | 1,295.00 | 1,299.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 87,440 |
| Mar 26, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.15% | 42,665 |
| Mar 25, 2026 | 1,308.00 | 1,329.00 | 1,291.00 | 1,310.00 | 1,310.00 | -2.96% | 98,290 |
| Mar 24, 2026 | 1,300.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,304.00 | 3.93% | 90,940 |
| Mar 23, 2026 | 1,295.00 | 1,299.00 | 1,261.00 | 1,299.00 | 1,254.74 | -0.08% | 104,645 |
| Mar 19, 2026 | 1,305.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,255.70 | -0.38% | 109,910 |
| Mar 18, 2026 | 1,299.00 | 1,314.00 | 1,299.00 | 1,305.00 | 1,260.53 | 0.77% | 45,985 |
| Mar 17, 2026 | 1,293.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,250.87 | 0.39% | 69,405 |
| Mar 16, 2026 | 1,311.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,246.04 | -1.60% | 54,480 |
| Mar 13, 2026 | 1,317.00 | 1,319.00 | 1,310.00 | 1,311.00 | 1,266.33 | -0.46% | 29,005 |
| Mar 12, 2026 | 1,331.00 | 1,331.00 | 1,312.00 | 1,317.00 | 1,272.12 | -0.98% | 86,215 |
| Mar 11, 2026 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,284.68 | 1.14% | 65,245 |
| Mar 10, 2026 | 1,305.00 | 1,328.00 | 1,305.00 | 1,315.00 | 1,270.19 | 1.23% | 81,560 |
| Mar 9, 2026 | 1,345.00 | 1,345.00 | 1,293.00 | 1,299.00 | 1,254.74 | -4.13% | 133,400 |
| Mar 6, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,308.83 | 0.37% | 48,590 |
| Mar 5, 2026 | 1,329.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,304.00 | 1.58% | 41,615 |
| Mar 4, 2026 | 1,378.00 | 1,378.00 | 1,317.00 | 1,329.00 | 1,283.72 | -2.99% | 168,530 |
| Mar 3, 2026 | 1,372.00 | 1,399.00 | 1,370.00 | 1,370.00 | 1,323.32 | -0.29% | 42,560 |