PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,150.00
-32.00 (-2.71%)
At close: Oct 27, 2026
PLDT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,182.00 | 1,182.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.71% | 174,510 |
| Oct 26, 2026 | 1,190.00 | 1,193.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.67% | 46,555 |
| Oct 23, 2026 | 1,180.00 | 1,204.00 | 1,175.00 | 1,190.00 | 1,190.00 | - | 157,390 |
| Oct 22, 2026 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 162,890 |
| Oct 21, 2026 | 1,250.00 | 1,251.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.00% | 342,495 |
| Oct 20, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 127,620 |
| Oct 19, 2026 | 1,222.00 | 1,300.00 | 1,216.00 | 1,300.00 | 1,300.00 | 4.00% | 141,695 |
| Oct 16, 2026 | 1,201.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 4.17% | 218,610 |
| Oct 15, 2026 | 1,190.00 | 1,202.00 | 1,188.00 | 1,200.00 | 1,200.00 | 0.59% | 137,125 |
| Oct 14, 2026 | 1,180.00 | 1,193.00 | 1,166.00 | 1,193.00 | 1,193.00 | -0.17% | 101,130 |
| Oct 13, 2026 | 1,150.00 | 1,195.00 | 1,144.00 | 1,195.00 | 1,195.00 | 3.91% | 126,020 |
| Oct 12, 2026 | 1,143.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 107,185 |
| Oct 9, 2026 | 1,119.00 | 1,150.00 | 1,119.00 | 1,150.00 | 1,150.00 | 3.51% | 125,150 |
| Oct 8, 2026 | 1,139.00 | 1,139.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.37% | 107,875 |
| Oct 7, 2026 | 1,106.00 | 1,140.00 | 1,106.00 | 1,138.00 | 1,138.00 | 2.99% | 112,160 |
| Oct 6, 2026 | 1,101.00 | 1,115.00 | 1,092.00 | 1,105.00 | 1,105.00 | 0.45% | 72,255 |
| Oct 5, 2026 | 1,088.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.10% | 15,780 |
| Oct 2, 2026 | 1,078.00 | 1,090.00 | 1,073.00 | 1,088.00 | 1,088.00 | 0.93% | 70,495 |
| Oct 1, 2026 | 1,081.00 | 1,092.00 | 1,075.00 | 1,078.00 | 1,078.00 | -0.19% | 110,320 |
| Sep 30, 2026 | 1,075.00 | 1,088.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 177,265 |
| Sep 29, 2026 | 1,089.00 | 1,092.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.29% | 128,515 |
| Sep 28, 2026 | 1,119.00 | 1,119.00 | 1,076.00 | 1,089.00 | 1,089.00 | -2.68% | 192,645 |
| Sep 25, 2026 | 1,115.00 | 1,124.00 | 1,109.00 | 1,119.00 | 1,119.00 | 0.36% | 77,530 |
| Sep 24, 2026 | 1,120.00 | 1,131.00 | 1,113.00 | 1,115.00 | 1,115.00 | -1.33% | 79,370 |
| Sep 23, 2026 | 1,133.00 | 1,139.00 | 1,127.00 | 1,130.00 | 1,130.00 | -0.70% | 47,435 |
| Sep 22, 2026 | 1,130.00 | 1,145.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.80% | 62,980 |
| Sep 21, 2026 | 1,135.00 | 1,135.00 | 1,120.00 | 1,129.00 | 1,129.00 | -1.40% | 80,660 |
| Sep 18, 2026 | 1,137.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,145.00 | 1.33% | 163,030 |
| Sep 17, 2026 | 1,139.00 | 1,143.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.79% | 43,820 |
| Sep 16, 2026 | 1,148.00 | 1,148.00 | 1,124.00 | 1,139.00 | 1,139.00 | -0.78% | 64,800 |
| Sep 15, 2026 | 1,140.00 | 1,148.00 | 1,134.00 | 1,148.00 | 1,148.00 | 0.70% | 51,545 |
| Sep 14, 2026 | 1,147.00 | 1,147.00 | 1,133.00 | 1,140.00 | 1,140.00 | -1.04% | 34,925 |
| Sep 11, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,152.00 | 1,152.00 | 1.95% | 92,400 |
| Sep 10, 2026 | 1,145.00 | 1,145.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.31% | 62,405 |
| Sep 9, 2026 | 1,135.00 | 1,145.00 | 1,131.00 | 1,145.00 | 1,145.00 | 1.33% | 51,980 |
| Sep 8, 2026 | 1,140.00 | 1,140.00 | 1,114.00 | 1,130.00 | 1,130.00 | -0.88% | 76,870 |
| Sep 7, 2026 | 1,145.00 | 1,145.00 | 1,126.00 | 1,140.00 | 1,140.00 | -0.52% | 38,825 |
| Sep 4, 2026 | 1,149.00 | 1,159.00 | 1,139.00 | 1,146.00 | 1,146.00 | -0.26% | 30,265 |
| Sep 3, 2026 | 1,140.00 | 1,152.00 | 1,127.00 | 1,149.00 | 1,149.00 | 0.79% | 45,495 |
| Sep 2, 2026 | 1,111.00 | 1,144.00 | 1,111.00 | 1,140.00 | 1,140.00 | 2.70% | 82,875 |
| Sep 1, 2026 | 1,130.00 | 1,135.00 | 1,106.00 | 1,110.00 | 1,110.00 | -1.77% | 164,630 |
| Aug 28, 2026 | 1,136.00 | 1,138.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 280,370 |
| Aug 27, 2026 | 1,159.00 | 1,159.00 | 1,125.00 | 1,135.00 | 1,135.00 | -0.44% | 276,585 |
| Aug 26, 2026 | 1,193.00 | 1,195.00 | 1,186.00 | 1,186.00 | 1,140.00 | -0.75% | 152,290 |
| Aug 25, 2026 | 1,195.00 | 1,198.00 | 1,186.00 | 1,195.00 | 1,148.65 | - | 154,375 |
| Aug 24, 2026 | 1,198.00 | 1,203.00 | 1,186.00 | 1,195.00 | 1,148.65 | -0.25% | 131,640 |
| Aug 20, 2026 | 1,188.00 | 1,215.00 | 1,187.00 | 1,198.00 | 1,151.53 | 0.67% | 115,055 |
| Aug 19, 2026 | 1,174.00 | 1,192.00 | 1,169.00 | 1,190.00 | 1,143.84 | -0.08% | 151,220 |
| Aug 18, 2026 | 1,187.00 | 1,191.00 | 1,175.00 | 1,191.00 | 1,144.81 | 0.34% | 88,035 |
| Aug 17, 2026 | 1,172.00 | 1,199.00 | 1,172.00 | 1,187.00 | 1,140.96 | 1.45% | 65,995 |