PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,130.00
-5.00 (-0.44%)
At close: Aug 28, 2026
PLDT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,136.00 | 1,138.00 | 1,125.00 | 1,126.00 | - | -0.79% | 48,645 |
| 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 |
| Aug 14, 2026 | 1,200.00 | 1,200.00 | 1,141.00 | 1,170.00 | 1,124.62 | -4.49% | 417,205 |
| Aug 13, 2026 | 1,220.00 | 1,225.00 | 1,206.00 | 1,225.00 | 1,177.49 | 0.41% | 77,380 |
| Aug 12, 2026 | 1,217.00 | 1,224.00 | 1,215.00 | 1,220.00 | 1,172.68 | 0.33% | 44,690 |
| Aug 11, 2026 | 1,225.00 | 1,225.00 | 1,216.00 | 1,216.00 | 1,168.84 | -0.16% | 31,115 |
| Aug 10, 2026 | 1,228.00 | 1,228.00 | 1,215.00 | 1,218.00 | 1,170.76 | -0.98% | 23,830 |
| Aug 7, 2026 | 1,220.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,182.29 | 0.82% | 59,460 |
| Aug 6, 2026 | 1,219.00 | 1,224.00 | 1,212.00 | 1,220.00 | 1,172.68 | 0.08% | 67,910 |
| Aug 5, 2026 | 1,217.00 | 1,225.00 | 1,212.00 | 1,219.00 | 1,171.72 | 0.33% | 41,380 |
| Aug 4, 2026 | 1,229.00 | 1,236.00 | 1,215.00 | 1,215.00 | 1,167.88 | -0.25% | 46,085 |
| Aug 3, 2026 | 1,229.00 | 1,230.00 | 1,218.00 | 1,218.00 | 1,170.76 | 0.16% | 47,670 |
| Jul 31, 2026 | 1,243.00 | 1,243.00 | 1,216.00 | 1,216.00 | 1,168.84 | -2.33% | 130,810 |
| Jul 30, 2026 | 1,238.00 | 1,249.00 | 1,228.00 | 1,245.00 | 1,196.71 | -0.24% | 42,605 |
| Jul 29, 2026 | 1,228.00 | 1,248.00 | 1,227.00 | 1,248.00 | 1,199.60 | 1.88% | 69,465 |
| Jul 28, 2026 | 1,230.00 | 1,233.00 | 1,211.00 | 1,225.00 | 1,177.49 | -2.00% | 97,810 |
| Jul 27, 2026 | 1,235.00 | 1,250.00 | 1,221.00 | 1,250.00 | 1,201.52 | 1.21% | 61,695 |
| Jul 24, 2026 | 1,238.00 | 1,238.00 | 1,206.00 | 1,235.00 | 1,187.10 | 0.08% | 92,955 |
| Jul 23, 2026 | 1,239.00 | 1,239.00 | 1,216.00 | 1,234.00 | 1,186.14 | -0.88% | 60,100 |
| Jul 22, 2026 | 1,244.00 | 1,245.00 | 1,213.00 | 1,245.00 | 1,196.71 | 1.30% | 128,610 |
| Jul 21, 2026 | 1,254.00 | 1,254.00 | 1,221.00 | 1,229.00 | 1,181.33 | -2.31% | 119,635 |
| Jul 20, 2026 | 1,238.00 | 1,268.00 | 1,232.00 | 1,258.00 | 1,209.21 | 0.64% | 170,745 |
| Jul 17, 2026 | 1,210.00 | 1,250.00 | 1,203.00 | 1,250.00 | 1,201.52 | 0.97% | 151,130 |
| Jul 16, 2026 | 1,192.00 | 1,238.00 | 1,188.00 | 1,238.00 | 1,189.98 | 3.86% | 92,505 |
| Jul 15, 2026 | 1,190.00 | 1,192.00 | 1,183.00 | 1,192.00 | 1,145.77 | 1.02% | 82,805 |
| Jul 14, 2026 | 1,171.00 | 1,192.00 | 1,170.00 | 1,180.00 | 1,134.23 | 1.29% | 87,535 |
| Jul 13, 2026 | 1,168.00 | 1,194.00 | 1,165.00 | 1,165.00 | 1,119.81 | 0.17% | 61,910 |
| Jul 10, 2026 | 1,165.00 | 1,184.00 | 1,163.00 | 1,163.00 | 1,117.89 | 0.61% | 129,395 |
| Jul 9, 2026 | 1,172.00 | 1,172.00 | 1,156.00 | 1,156.00 | 1,111.16 | -1.62% | 100,535 |
| Jul 8, 2026 | 1,164.00 | 1,177.00 | 1,157.00 | 1,175.00 | 1,129.43 | 1.21% | 135,375 |
| Jul 7, 2026 | 1,160.00 | 1,164.00 | 1,154.00 | 1,161.00 | 1,115.97 | - | 85,830 |
| Jul 6, 2026 | 1,172.00 | 1,184.00 | 1,161.00 | 1,161.00 | 1,115.97 | -0.85% | 74,755 |
| Jul 3, 2026 | 1,157.00 | 1,172.00 | 1,144.00 | 1,171.00 | 1,125.58 | 3.54% | 92,130 |
| Jul 2, 2026 | 1,140.00 | 1,155.00 | 1,131.00 | 1,131.00 | 1,087.13 | 0.09% | 74,825 |
| Jul 1, 2026 | 1,143.00 | 1,143.00 | 1,121.00 | 1,130.00 | 1,086.17 | - | 119,540 |
| Jun 30, 2026 | 1,160.00 | 1,167.00 | 1,130.00 | 1,130.00 | 1,086.17 | -2.92% | 127,680 |
| Jun 29, 2026 | 1,130.00 | 1,184.00 | 1,130.00 | 1,164.00 | 1,118.85 | 3.19% | 113,065 |
| Jun 26, 2026 | 1,149.00 | 1,155.00 | 1,125.00 | 1,128.00 | 1,084.25 | -1.57% | 139,615 |
| Jun 25, 2026 | 1,163.00 | 1,168.00 | 1,145.00 | 1,146.00 | 1,101.55 | -1.55% | 132,065 |
| Jun 24, 2026 | 1,135.00 | 1,171.00 | 1,130.00 | 1,164.00 | 1,118.85 | 3.01% | 155,505 |
| Jun 23, 2026 | 1,141.00 | 1,146.00 | 1,121.00 | 1,130.00 | 1,086.17 | -1.57% | 101,270 |
| Jun 22, 2026 | 1,112.00 | 1,148.00 | 1,088.00 | 1,148.00 | 1,103.47 | 4.46% | 111,085 |
| Jun 19, 2026 | 1,110.00 | 1,115.00 | 1,099.00 | 1,099.00 | 1,056.37 | -0.09% | 152,280 |