Skip to main content
logo
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
21.40
+0.70 (3.38%)
Mar 23, 2026, 4:00 PM EDT - Market closed

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202620.9721.6320.8821.4021.403.38%211,983
Mar 20, 202621.3121.5620.5320.7020.70-2.86%2,102,307
Mar 19, 202621.1921.4521.0121.3121.310.33%150,545
Mar 18, 202621.4221.7021.0521.2421.24-1.67%152,188
Mar 17, 202621.6321.9921.2721.6021.600.79%208,008
Mar 16, 202621.2921.5020.8721.4321.43-207,963
Mar 13, 202621.4821.8421.3721.4321.43-0.65%94,720
Mar 12, 202621.8522.0021.4821.5721.57-1.78%76,904
Mar 11, 202622.3422.3421.9221.9621.96-1.48%66,979
Mar 10, 202622.4122.4622.0722.2922.29-0.04%66,722
Mar 9, 202622.4022.5421.6422.3022.30-0.71%58,232
Mar 6, 202622.5622.8022.3122.4622.46-1.06%67,344
Mar 5, 202622.9923.1822.5222.7022.70-2.03%59,775
Mar 4, 202623.0323.2322.7723.1723.17-0.43%64,472
Mar 3, 202623.1423.4222.8123.2723.27-0.60%57,152
Mar 2, 202623.6923.7423.2523.4123.41-2.17%54,179
Feb 27, 202623.9124.2123.8723.9323.93-0.29%53,554
Feb 26, 202624.4424.4923.9524.0024.00-1.36%71,301
Feb 25, 202624.2324.4924.1124.3324.330.41%54,552
Feb 24, 202624.1024.4524.1024.2324.230.92%82,386
Feb 23, 202623.9724.2923.9024.0124.011.01%75,569
Feb 20, 202623.9723.9723.6023.7723.77-0.75%41,809
Feb 19, 202623.7724.1423.7623.9523.950.55%74,227
Feb 18, 202623.6923.9723.6323.8223.820.55%74,424
Feb 17, 202623.8323.9023.6223.6923.69-1.09%59,604
Feb 13, 202624.3224.3223.7923.9523.95-1.03%74,502
Feb 12, 202624.5124.5123.9924.2024.20-1.18%82,009
Feb 11, 202624.0724.4923.9824.4924.492.08%59,376
Feb 10, 202623.9724.0723.8323.9923.990.46%31,375
Feb 9, 202624.0824.0823.7223.8823.88-0.42%44,490
Feb 6, 202623.5224.1023.5223.9823.981.78%73,990
Feb 5, 202623.1923.8723.1923.5623.562.21%87,573
Feb 4, 202623.6523.6523.0423.0523.05-2.21%95,976
Feb 3, 202623.1423.6622.9523.5723.574.80%76,619
Feb 2, 202622.7122.8922.4322.4922.49-0.31%56,824
Jan 30, 202622.5522.7322.3522.5622.56-38,030
Jan 29, 202622.6922.8322.3422.5622.56-0.31%38,612
Jan 28, 202622.9523.1222.5822.6322.63-1.44%43,158
Jan 27, 202623.0123.2022.8022.9622.960.13%40,684
Jan 26, 202622.9923.0022.7222.9322.93-0.26%36,692
Jan 23, 202622.9823.1122.7822.9922.99-0.04%39,721
Jan 22, 202622.3523.1522.3523.0023.003.79%76,578
Jan 21, 202622.4022.6022.0622.1622.16-0.23%86,761
Jan 20, 202622.3322.3822.0422.2122.21-0.54%47,291
Jan 16, 202622.3022.3622.0422.3322.330.45%49,722
Jan 15, 202622.4822.5122.1722.2322.23-1.68%38,859
Jan 14, 202622.4522.7622.3722.6122.611.57%51,513
Jan 13, 202622.2622.5022.0322.2622.26-48,451
Jan 12, 202622.1022.3822.1022.2622.261.41%44,628
Jan 9, 202621.7622.0921.7521.9521.951.06%40,991