Skip to main content
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
22.13
-0.22 (-0.98%)
At close: Mar 28, 2025, 4:00 PM
22.05
-0.08 (-0.37%)
After-hours: Mar 28, 2025, 8:00 PM EDT

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.4322.6421.8822.1322.13-0.98%95,548
Mar 27, 202522.1022.8522.1022.3522.350.81%64,308
Mar 26, 202522.0922.1821.9222.1722.17-0.14%33,686
Mar 25, 202522.2022.2721.9722.2022.200.05%57,159
Mar 24, 202522.8022.9522.0222.1922.19-2.76%129,212
Mar 21, 202523.1623.3322.6722.8222.82-2.40%140,985
Mar 20, 202523.5823.7023.3023.3823.38-1.97%55,619
Mar 19, 202524.0524.2023.7623.8523.85-0.42%91,406
Mar 18, 202524.0124.0323.6023.9523.95-1.11%77,765
Mar 17, 202523.8224.3623.8224.2224.221.81%60,510
Mar 14, 202523.5123.9023.3523.7923.791.23%57,127
Mar 13, 202524.0024.1923.3423.5023.50-1.34%70,554
Mar 12, 202524.2424.2423.6723.8223.82-4.76%93,710
Mar 11, 202524.8325.1224.6925.0124.190.48%98,677
Mar 10, 202524.7125.0724.7124.8924.070.61%92,030
Mar 7, 202524.7924.8524.1824.7423.920.53%90,913
Mar 6, 202524.2324.8024.2124.6123.800.78%110,125
Mar 5, 202523.6524.5023.6524.4223.623.78%59,112
Mar 4, 202523.1523.7122.8623.5322.752.57%61,975
Mar 3, 202522.8123.1322.7522.9422.180.61%38,340
Feb 28, 202523.2323.2722.7422.8022.05-2.36%49,867
Feb 27, 202523.4923.5623.2323.3522.58-1.06%43,379
Feb 26, 202523.7723.9823.3423.6022.82-0.30%46,451
Feb 25, 202523.9823.9823.6123.6722.89-1.09%42,401
Feb 24, 202523.8224.0023.6823.9323.140.13%46,237
Feb 21, 202524.0424.0623.7023.9023.11-0.04%38,258
Feb 20, 202524.0024.0823.7023.9123.12-0.25%43,110
Feb 19, 202523.5024.1023.5023.9723.181.31%50,365
Feb 18, 202523.4523.8523.3423.6622.881.11%75,540
Feb 14, 202523.3023.5023.1723.4022.631.17%35,447
Feb 13, 202522.8223.3022.7323.1322.370.78%58,468
Feb 12, 202522.7623.0822.7622.9522.190.83%60,208
Feb 11, 202523.0523.0522.5222.7622.01-1.00%60,011
Feb 10, 202523.2723.2722.7322.9922.23-0.04%49,865
Feb 7, 202523.2623.2622.7323.0022.24-1.33%49,440
Feb 6, 202523.3023.4023.0023.3122.541.00%66,416
Feb 5, 202523.0123.3522.7123.0822.320.44%153,026
Feb 4, 202522.8523.0822.5622.9822.221.73%69,855
Feb 3, 202522.6922.7522.5022.5921.85-0.44%49,409
Jan 31, 202523.0323.0522.5922.6921.94-0.61%36,516
Jan 30, 202522.7322.9522.6222.8322.081.24%40,707
Jan 29, 202522.6222.8422.3722.5521.81-0.75%47,614
Jan 28, 202522.5522.9422.4022.7221.970.66%65,152
Jan 27, 202522.6322.7222.3422.5721.83-0.22%58,975
Jan 24, 202522.6022.7522.3622.6221.87-51,697
Jan 23, 202522.3922.7422.2122.6221.870.49%64,588
Jan 22, 202522.3222.8022.3222.5121.770.27%56,468
Jan 21, 202522.3822.5822.1922.4521.71-43,343
Jan 17, 202522.7722.8522.2822.4521.71-1.97%66,435
Jan 16, 202522.6423.0522.4522.9022.151.19%55,376