PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.07	24.49	23.98	24.49	24.49	2.08%	59,376
Feb 10, 2026	23.97	24.07	23.83	23.99	23.99	0.46%	31,375
Feb 9, 2026	24.08	24.08	23.72	23.88	23.88	-0.42%	44,490
Feb 6, 2026	23.52	24.10	23.52	23.98	23.98	1.78%	73,990
Feb 5, 2026	23.19	23.87	23.19	23.56	23.56	2.21%	87,573
Feb 4, 2026	23.65	23.65	23.04	23.05	23.05	-2.21%	95,976
Feb 3, 2026	23.14	23.66	22.95	23.57	23.57	4.80%	76,619
Feb 2, 2026	22.71	22.89	22.43	22.49	22.49	-0.31%	56,824
Jan 30, 2026	22.55	22.73	22.35	22.56	22.56	-	38,030
Jan 29, 2026	22.69	22.83	22.34	22.56	22.56	-0.31%	38,612
Jan 28, 2026	22.95	23.12	22.58	22.63	22.63	-1.44%	43,158
Jan 27, 2026	23.01	23.20	22.80	22.96	22.96	0.13%	40,684
Jan 26, 2026	22.99	23.00	22.72	22.93	22.93	-0.26%	36,692
Jan 23, 2026	22.98	23.11	22.78	22.99	22.99	-0.04%	39,721
Jan 22, 2026	22.35	23.15	22.35	23.00	23.00	3.79%	76,578
Jan 21, 2026	22.40	22.60	22.06	22.16	22.16	-0.23%	86,761
Jan 20, 2026	22.33	22.38	22.04	22.21	22.21	-0.54%	47,291
Jan 16, 2026	22.30	22.36	22.04	22.33	22.33	0.45%	49,722
Jan 15, 2026	22.48	22.51	22.17	22.23	22.23	-1.68%	38,859
Jan 14, 2026	22.45	22.76	22.37	22.61	22.61	1.57%	51,513
Jan 13, 2026	22.26	22.50	22.03	22.26	22.26	-	48,451
Jan 12, 2026	22.10	22.38	22.10	22.26	22.26	1.41%	44,628
Jan 9, 2026	21.76	22.09	21.75	21.95	21.95	1.06%	40,991
Jan 8, 2026	21.42	21.80	21.42	21.72	21.72	1.78%	30,934
Jan 7, 2026	21.42	21.45	21.13	21.34	21.34	0.23%	43,616
Jan 6, 2026	21.76	21.87	21.24	21.29	21.29	-1.89%	52,279
Jan 5, 2026	21.85	21.85	21.66	21.70	21.70	-0.73%	47,303
Jan 2, 2026	21.78	21.95	21.72	21.86	21.86	0.55%	46,747
Dec 31, 2025	21.62	21.85	21.62	21.74	21.74	-	43,729
Dec 30, 2025	21.61	21.84	21.50	21.74	21.74	0.60%	40,597
Dec 29, 2025	21.60	21.78	21.56	21.61	21.61	-0.23%	38,142
Dec 26, 2025	21.67	21.77	21.44	21.66	21.66	-0.09%	40,469
Dec 24, 2025	21.41	21.75	21.41	21.68	21.68	1.36%	18,374
Dec 23, 2025	21.30	21.67	21.30	21.39	21.39	0.33%	45,252
Dec 22, 2025	21.11	21.35	21.11	21.32	21.32	1.04%	49,365
Dec 19, 2025	21.38	21.57	21.04	21.10	21.10	-2.04%	160,557
Dec 18, 2025	21.86	21.99	21.46	21.54	21.54	-1.60%	59,637
Dec 17, 2025	21.85	22.09	21.72	21.89	21.89	-0.27%	58,845
Dec 16, 2025	21.94	22.16	21.85	21.95	21.95	-	40,498
Dec 15, 2025	21.79	22.13	21.79	21.95	21.95	0.73%	35,306
Dec 12, 2025	21.77	21.97	21.67	21.79	21.79	0.46%	42,093
Dec 11, 2025	21.62	21.84	21.51	21.69	21.69	-1.63%	56,621
Dec 10, 2025	21.87	22.20	21.68	22.05	22.05	1.15%	45,410
Dec 9, 2025	21.92	21.98	21.73	21.80	21.80	-	42,093
Dec 8, 2025	21.85	21.95	21.68	21.80	21.80	-0.09%	29,222
Dec 5, 2025	21.80	22.00	21.72	21.82	21.82	-0.05%	38,639
Dec 4, 2025	21.83	21.96	21.80	21.83	21.83	-0.32%	59,517
Dec 3, 2025	22.09	22.12	21.78	21.90	21.90	-0.59%	51,496
Dec 2, 2025	22.04	22.15	21.80	22.03	22.03	0.14%	57,876
Dec 1, 2025	22.10	22.21	21.97	22.00	22.00	-1.52%	100,835