PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
21.83
-0.07 (-0.32%)
Dec 4, 2025, 4:00 PM EST - Market closed
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.83 | 21.96 | 21.80 | 21.83 | 21.83 | -0.32% | 59,504 |
| 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% | 57,866 |
| Dec 1, 2025 | 22.10 | 22.21 | 21.97 | 22.00 | 22.00 | -1.52% | 100,835 |
| Nov 28, 2025 | 22.45 | 22.45 | 22.07 | 22.34 | 22.34 | -0.22% | 44,422 |
| Nov 26, 2025 | 22.35 | 22.47 | 22.17 | 22.39 | 22.39 | -0.18% | 86,159 |
| Nov 25, 2025 | 22.39 | 22.59 | 22.20 | 22.43 | 22.43 | -0.04% | 86,310 |
| Nov 24, 2025 | 22.38 | 22.59 | 22.22 | 22.44 | 22.44 | -0.04% | 95,923 |
| Nov 21, 2025 | 21.90 | 22.59 | 21.90 | 22.45 | 22.45 | 2.18% | 84,971 |
| Nov 20, 2025 | 21.93 | 22.00 | 21.81 | 21.97 | 21.97 | -0.05% | 63,728 |
| Nov 19, 2025 | 21.94 | 22.04 | 21.69 | 21.98 | 21.98 | 0.27% | 85,040 |
| Nov 18, 2025 | 21.73 | 21.98 | 21.55 | 21.92 | 21.92 | 1.01% | 83,110 |
| Nov 17, 2025 | 21.00 | 21.71 | 21.00 | 21.70 | 21.70 | 3.98% | 117,426 |
| Nov 14, 2025 | 21.14 | 21.14 | 20.80 | 20.87 | 20.87 | -1.14% | 72,384 |
| Nov 13, 2025 | 20.89 | 21.17 | 20.77 | 21.11 | 21.11 | 2.33% | 150,671 |
| Nov 12, 2025 | 20.44 | 20.90 | 20.42 | 20.63 | 20.63 | 1.78% | 108,371 |
| Nov 11, 2025 | 19.70 | 20.43 | 19.51 | 20.27 | 20.27 | 5.24% | 153,724 |
| Nov 10, 2025 | 19.25 | 19.38 | 19.11 | 19.26 | 19.26 | - | 107,566 |
| Nov 7, 2025 | 19.15 | 19.35 | 19.05 | 19.26 | 19.26 | -0.26% | 100,815 |
| Nov 6, 2025 | 19.43 | 19.43 | 19.02 | 19.31 | 19.31 | -1.23% | 170,750 |
| Nov 5, 2025 | 19.50 | 19.69 | 19.36 | 19.55 | 19.55 | 0.77% | 133,828 |
| Nov 4, 2025 | 19.25 | 19.57 | 19.19 | 19.40 | 19.40 | 0.99% | 175,670 |
| Nov 3, 2025 | 19.34 | 19.34 | 18.92 | 19.21 | 19.21 | -0.88% | 109,998 |
| Oct 31, 2025 | 18.96 | 19.45 | 18.90 | 19.38 | 19.38 | 1.84% | 134,944 |
| Oct 30, 2025 | 18.75 | 19.11 | 18.75 | 19.03 | 19.03 | 1.33% | 174,311 |
| Oct 29, 2025 | 19.15 | 19.15 | 18.67 | 18.78 | 18.78 | -3.00% | 130,997 |
| Oct 28, 2025 | 19.24 | 19.45 | 19.07 | 19.36 | 19.36 | 0.89% | 132,745 |
| Oct 27, 2025 | 19.08 | 19.22 | 18.89 | 19.19 | 19.19 | 0.79% | 115,505 |
| Oct 24, 2025 | 19.06 | 19.14 | 18.87 | 19.04 | 19.04 | -0.05% | 73,576 |
| Oct 23, 2025 | 19.17 | 19.17 | 18.91 | 19.05 | 19.05 | -0.57% | 76,992 |
| Oct 22, 2025 | 19.09 | 19.33 | 18.95 | 19.16 | 19.16 | - | 92,234 |
| Oct 21, 2025 | 18.90 | 19.50 | 18.80 | 19.16 | 19.16 | 1.05% | 116,151 |
| Oct 20, 2025 | 19.05 | 19.05 | 18.81 | 18.96 | 18.96 | - | 98,562 |
| Oct 17, 2025 | 18.90 | 19.07 | 18.89 | 18.96 | 18.96 | - | 125,606 |
| Oct 16, 2025 | 18.95 | 18.99 | 18.66 | 18.96 | 18.96 | 0.42% | 131,388 |
| Oct 15, 2025 | 19.01 | 19.12 | 18.83 | 18.88 | 18.88 | -0.58% | 102,634 |
| Oct 14, 2025 | 19.00 | 19.12 | 18.85 | 18.99 | 18.99 | -0.26% | 125,302 |
| Oct 13, 2025 | 19.00 | 19.13 | 18.84 | 19.04 | 19.04 | 0.26% | 134,647 |
| Oct 10, 2025 | 18.74 | 19.00 | 18.71 | 18.99 | 18.99 | 1.28% | 93,402 |
| Oct 9, 2025 | 18.96 | 19.00 | 18.75 | 18.75 | 18.75 | -1.16% | 87,942 |
| Oct 8, 2025 | 19.03 | 19.08 | 18.92 | 18.97 | 18.97 | -0.26% | 96,209 |
| Oct 7, 2025 | 19.00 | 19.24 | 18.81 | 19.02 | 19.02 | 0.79% | 102,779 |
| Oct 6, 2025 | 19.02 | 19.02 | 18.69 | 18.87 | 18.87 | -0.68% | 135,050 |
| Oct 3, 2025 | 18.85 | 19.08 | 18.85 | 19.00 | 19.00 | 1.71% | 110,142 |
| Oct 2, 2025 | 18.87 | 19.04 | 18.66 | 18.68 | 18.68 | -0.69% | 122,676 |
| Oct 1, 2025 | 18.80 | 19.03 | 18.69 | 18.81 | 18.81 | 0.59% | 168,378 |
| Sep 30, 2025 | 18.79 | 18.85 | 18.61 | 18.70 | 18.70 | -0.27% | 107,893 |
| Sep 29, 2025 | 19.05 | 19.06 | 18.75 | 18.75 | 18.75 | -1.52% | 112,575 |
| Sep 26, 2025 | 18.88 | 19.26 | 18.88 | 19.04 | 19.04 | 0.95% | 134,509 |
| Sep 25, 2025 | 19.20 | 19.23 | 18.86 | 18.86 | 18.86 | -2.03% | 148,868 |