PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
19.67
+0.15 (0.79%)
Sep 16, 2025, 12:04 PM EDT - Market open
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.67 | 19.79 | 19.46 | 19.51 | 19.51 | - | 134,534 |
| Sep 12, 2025 | 19.63 | 19.63 | 19.44 | 19.51 | 19.51 | -0.56% | 135,513 |
| Sep 11, 2025 | 19.45 | 19.71 | 19.45 | 19.62 | 19.62 | 1.29% | 117,732 |
| Sep 10, 2025 | 19.45 | 19.66 | 19.36 | 19.37 | 19.37 | -0.51% | 144,852 |
| Sep 9, 2025 | 19.46 | 19.71 | 19.45 | 19.47 | 19.47 | 0.46% | 178,735 |
| Sep 8, 2025 | 19.43 | 19.53 | 19.35 | 19.38 | 19.38 | -0.56% | 157,757 |
| Sep 5, 2025 | 19.68 | 19.77 | 19.48 | 19.49 | 19.49 | -0.81% | 129,291 |
| Sep 4, 2025 | 19.55 | 19.78 | 19.55 | 19.65 | 19.65 | 1.87% | 159,661 |
| Sep 3, 2025 | 19.73 | 19.73 | 19.22 | 19.29 | 19.29 | -1.33% | 164,298 |
| Sep 2, 2025 | 20.39 | 20.39 | 19.53 | 19.55 | 19.55 | -4.54% | 254,133 |
| Aug 29, 2025 | 20.66 | 20.66 | 20.33 | 20.48 | 20.48 | -1.21% | 103,353 |
| Aug 28, 2025 | 20.80 | 20.97 | 20.40 | 20.73 | 20.73 | 2.47% | 225,588 |
| Aug 27, 2025 | 21.47 | 21.50 | 20.22 | 20.23 | 20.23 | -10.13% | 238,622 |
| Aug 26, 2025 | 22.95 | 23.28 | 22.29 | 22.51 | 21.61 | -2.30% | 219,481 |
| Aug 25, 2025 | 23.07 | 23.30 | 22.90 | 23.04 | 22.12 | -0.04% | 106,206 |
| Aug 22, 2025 | 22.77 | 23.07 | 22.65 | 23.05 | 22.13 | 1.81% | 64,348 |
| Aug 21, 2025 | 22.55 | 22.65 | 22.50 | 22.64 | 21.74 | 0.31% | 23,773 |
| Aug 20, 2025 | 22.62 | 22.65 | 22.41 | 22.57 | 21.67 | 0.18% | 43,176 |
| Aug 19, 2025 | 22.77 | 22.78 | 22.50 | 22.53 | 21.63 | -1.23% | 76,813 |
| Aug 18, 2025 | 22.75 | 22.92 | 22.68 | 22.81 | 21.90 | -0.04% | 55,106 |
| Aug 15, 2025 | 22.55 | 22.84 | 22.55 | 22.82 | 21.91 | 0.80% | 41,436 |
| Aug 14, 2025 | 22.95 | 22.95 | 22.55 | 22.64 | 21.74 | -1.78% | 52,849 |
| Aug 13, 2025 | 22.79 | 23.10 | 22.79 | 23.05 | 22.13 | 0.48% | 33,087 |
| Aug 12, 2025 | 23.16 | 23.16 | 22.82 | 22.94 | 22.02 | 0.09% | 66,572 |
| Aug 11, 2025 | 23.14 | 23.23 | 22.87 | 22.92 | 22.01 | -2.01% | 58,702 |
| Aug 8, 2025 | 23.30 | 23.43 | 23.20 | 23.39 | 22.46 | 0.82% | 62,415 |
| Aug 7, 2025 | 22.81 | 23.23 | 22.80 | 23.20 | 22.27 | 1.75% | 57,317 |
| Aug 6, 2025 | 23.24 | 23.24 | 22.74 | 22.80 | 21.89 | -1.85% | 60,959 |
| Aug 5, 2025 | 23.46 | 23.46 | 23.10 | 23.23 | 22.30 | -0.56% | 57,976 |
| Aug 4, 2025 | 23.00 | 23.38 | 23.00 | 23.36 | 22.43 | 1.65% | 69,582 |
| Aug 1, 2025 | 23.20 | 23.20 | 22.79 | 22.98 | 22.06 | -0.43% | 127,110 |
| Jul 31, 2025 | 23.10 | 23.29 | 23.01 | 23.08 | 22.16 | -0.56% | 100,343 |
| Jul 30, 2025 | 23.06 | 23.43 | 22.95 | 23.21 | 22.28 | 0.96% | 100,618 |
| Jul 29, 2025 | 23.01 | 23.01 | 22.67 | 22.99 | 22.07 | 0.13% | 41,260 |
| Jul 28, 2025 | 23.12 | 23.12 | 22.81 | 22.96 | 22.04 | -0.52% | 50,337 |
| Jul 25, 2025 | 23.08 | 23.15 | 22.78 | 23.08 | 22.16 | - | 38,202 |
| Jul 24, 2025 | 23.06 | 23.25 | 22.78 | 23.08 | 22.16 | -0.35% | 37,843 |
| Jul 23, 2025 | 22.84 | 23.19 | 22.67 | 23.16 | 22.24 | 1.40% | 46,537 |
| Jul 22, 2025 | 22.57 | 22.89 | 22.53 | 22.84 | 21.93 | 1.65% | 51,271 |
| Jul 21, 2025 | 22.21 | 22.55 | 22.00 | 22.47 | 21.57 | 2.09% | 52,530 |
| Jul 18, 2025 | 22.13 | 22.16 | 21.80 | 22.01 | 21.13 | -0.36% | 52,893 |
| Jul 17, 2025 | 21.97 | 22.10 | 21.91 | 22.09 | 21.21 | 0.87% | 50,045 |
| Jul 16, 2025 | 21.69 | 21.90 | 21.58 | 21.90 | 21.03 | 1.20% | 78,041 |
| Jul 15, 2025 | 21.53 | 21.76 | 21.52 | 21.64 | 20.78 | 0.60% | 61,753 |
| Jul 14, 2025 | 21.62 | 21.73 | 21.51 | 21.51 | 20.65 | -0.69% | 55,903 |
| Jul 11, 2025 | 21.82 | 21.88 | 21.60 | 21.66 | 20.80 | -0.73% | 57,269 |
| Jul 10, 2025 | 22.01 | 22.21 | 21.72 | 21.82 | 20.95 | -0.86% | 73,580 |
| Jul 9, 2025 | 22.19 | 22.40 | 21.85 | 22.01 | 21.13 | -0.50% | 65,126 |
| Jul 8, 2025 | 22.16 | 22.20 | 21.81 | 22.12 | 21.24 | 0.09% | 83,729 |
| Jul 7, 2025 | 22.56 | 22.63 | 21.95 | 22.10 | 21.22 | -2.34% | 93,466 |