PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
22.55
+0.20 (0.89%)
Jun 5, 2025, 8:26 AM - Market open
PLDT Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 22.38 | 22.38 | 22.35 | 22.55 | - | 0.89% | 222 |
Jun 4, 2025 | 22.44 | 22.50 | 22.14 | 22.35 | 22.35 | -0.31% | 47,916 |
Jun 3, 2025 | 22.42 | 22.58 | 22.08 | 22.42 | 22.42 | -0.04% | 42,733 |
Jun 2, 2025 | 22.42 | 22.70 | 22.24 | 22.43 | 22.43 | 0.04% | 72,827 |
May 30, 2025 | 22.47 | 22.57 | 22.03 | 22.42 | 22.42 | -2.31% | 102,304 |
May 29, 2025 | 22.90 | 23.00 | 22.70 | 22.95 | 22.95 | 0.53% | 43,739 |
May 28, 2025 | 22.79 | 23.07 | 22.64 | 22.83 | 22.83 | -0.48% | 32,329 |
May 27, 2025 | 22.63 | 23.18 | 22.63 | 22.94 | 22.94 | 2.05% | 63,537 |
May 23, 2025 | 22.19 | 22.64 | 22.00 | 22.48 | 22.48 | 0.49% | 46,089 |
May 22, 2025 | 22.38 | 22.49 | 21.97 | 22.37 | 22.37 | -1.11% | 82,367 |
May 21, 2025 | 23.00 | 23.14 | 22.48 | 22.62 | 22.62 | -2.25% | 66,608 |
May 20, 2025 | 23.21 | 23.35 | 23.02 | 23.14 | 23.14 | -0.98% | 58,802 |
May 19, 2025 | 23.27 | 23.46 | 22.94 | 23.37 | 23.37 | 0.56% | 57,673 |
May 16, 2025 | 23.11 | 23.51 | 23.01 | 23.24 | 23.24 | -1.15% | 67,687 |
May 15, 2025 | 23.80 | 23.80 | 23.27 | 23.51 | 23.51 | 0.90% | 59,388 |
May 14, 2025 | 23.31 | 23.57 | 22.90 | 23.30 | 23.30 | -0.13% | 65,749 |
May 13, 2025 | 23.75 | 23.75 | 23.11 | 23.33 | 23.33 | -2.22% | 84,608 |
May 12, 2025 | 23.89 | 24.09 | 23.74 | 23.86 | 23.86 | 0.55% | 34,701 |
May 9, 2025 | 23.60 | 23.83 | 23.53 | 23.73 | 23.73 | 0.81% | 51,087 |
May 8, 2025 | 23.56 | 23.71 | 23.26 | 23.54 | 23.54 | -0.42% | 59,878 |
May 7, 2025 | 23.57 | 23.84 | 23.42 | 23.64 | 23.64 | -0.59% | 61,176 |
May 6, 2025 | 23.30 | 23.82 | 23.29 | 23.78 | 23.78 | 1.49% | 48,341 |
May 5, 2025 | 23.69 | 23.72 | 23.11 | 23.43 | 23.43 | -0.76% | 28,462 |
May 2, 2025 | 23.53 | 23.77 | 23.45 | 23.61 | 23.61 | 0.98% | 37,737 |
May 1, 2025 | 23.50 | 23.58 | 23.13 | 23.38 | 23.38 | -0.38% | 36,733 |
Apr 30, 2025 | 22.86 | 23.64 | 22.86 | 23.47 | 23.47 | 1.21% | 39,551 |
Apr 29, 2025 | 23.46 | 23.50 | 23.06 | 23.19 | 23.19 | -0.77% | 61,697 |
Apr 28, 2025 | 23.14 | 23.59 | 22.99 | 23.37 | 23.37 | 0.09% | 87,666 |
Apr 25, 2025 | 23.39 | 23.40 | 23.07 | 23.35 | 23.35 | -0.26% | 62,121 |
Apr 24, 2025 | 23.16 | 23.51 | 23.10 | 23.41 | 23.41 | 1.78% | 65,195 |
Apr 23, 2025 | 23.17 | 23.58 | 22.78 | 23.00 | 23.00 | -0.43% | 49,202 |
Apr 22, 2025 | 22.92 | 23.13 | 22.66 | 23.10 | 23.10 | 1.01% | 68,385 |
Apr 21, 2025 | 23.10 | 23.25 | 22.51 | 22.87 | 22.87 | -0.74% | 63,848 |
Apr 17, 2025 | 23.01 | 23.36 | 22.81 | 23.04 | 23.04 | 0.13% | 62,149 |
Apr 16, 2025 | 22.76 | 23.72 | 22.73 | 23.01 | 23.01 | 1.19% | 151,429 |
Apr 15, 2025 | 22.30 | 22.93 | 22.30 | 22.74 | 22.74 | 1.61% | 63,170 |
Apr 14, 2025 | 22.42 | 22.85 | 22.20 | 22.38 | 22.38 | -0.49% | 57,430 |
Apr 11, 2025 | 22.05 | 23.02 | 21.63 | 22.49 | 22.49 | 2.32% | 98,591 |
Apr 10, 2025 | 22.08 | 22.21 | 21.40 | 21.98 | 21.98 | -1.17% | 70,812 |
Apr 9, 2025 | 21.10 | 22.60 | 21.03 | 22.24 | 22.24 | 5.35% | 146,991 |
Apr 8, 2025 | 21.43 | 21.60 | 20.93 | 21.11 | 21.11 | 1.78% | 183,204 |
Apr 7, 2025 | 20.78 | 21.30 | 20.29 | 20.74 | 20.74 | -2.49% | 115,909 |
Apr 4, 2025 | 21.91 | 22.37 | 21.13 | 21.27 | 21.27 | -3.84% | 112,123 |
Apr 3, 2025 | 21.96 | 22.52 | 21.65 | 22.12 | 22.12 | 0.68% | 84,493 |
Apr 2, 2025 | 22.19 | 22.38 | 21.64 | 21.97 | 21.97 | -2.18% | 67,807 |
Apr 1, 2025 | 21.71 | 23.15 | 21.52 | 22.46 | 22.46 | 2.70% | 273,696 |
Mar 31, 2025 | 22.12 | 22.19 | 21.70 | 21.87 | 21.87 | -1.17% | 78,301 |
Mar 28, 2025 | 22.43 | 22.64 | 21.88 | 22.13 | 22.13 | -0.98% | 95,548 |
Mar 27, 2025 | 22.10 | 22.85 | 22.10 | 22.35 | 22.35 | 0.81% | 64,308 |
Mar 26, 2025 | 22.09 | 22.18 | 21.92 | 22.17 | 22.17 | -0.14% | 33,686 |