PLDT Inc. (PSE:TEL)
Philippines · Delayed Price · Currency is PHP 1,138.00
+33.00 (2.99%)
At close: Oct 7, 2026
PLDT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |