PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	96,266
Nov 24, 2025	22.38	22.59	22.22	22.44	22.44	-0.04%	100,403
Nov 21, 2025	21.90	22.59	21.90	22.45	22.45	2.18%	85,071
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