PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
23.00
-0.10 (-0.43%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.17 | 23.58 | 22.78 | 23.00 | 23.00 | -0.43% | 49,202 |
| Apr 22, 2025 | 22.92 | 23.13 | 22.66 | 23.10 | 23.10 | 1.01% | 68,385 |
| Apr 21, 2025 | 23.10 | 23.25 | 22.51 | 22.87 | 22.87 | -0.74% | 63,848 |
| Apr 17, 2025 | 23.01 | 23.36 | 22.81 | 23.04 | 23.04 | 0.13% | 62,149 |
| Apr 16, 2025 | 22.76 | 23.72 | 22.73 | 23.01 | 23.01 | 1.19% | 151,429 |
| Apr 15, 2025 | 22.30 | 22.93 | 22.30 | 22.74 | 22.74 | 1.61% | 63,170 |
| Apr 14, 2025 | 22.42 | 22.85 | 22.20 | 22.38 | 22.38 | -0.49% | 57,430 |
| Apr 11, 2025 | 22.05 | 23.02 | 21.63 | 22.49 | 22.49 | 2.32% | 98,591 |
| Apr 10, 2025 | 22.08 | 22.21 | 21.40 | 21.98 | 21.98 | -1.17% | 70,812 |
| Apr 9, 2025 | 21.10 | 22.60 | 21.03 | 22.24 | 22.24 | 5.35% | 146,991 |
| Apr 8, 2025 | 21.43 | 21.60 | 20.93 | 21.11 | 21.11 | 1.78% | 183,204 |
| Apr 7, 2025 | 20.78 | 21.30 | 20.29 | 20.74 | 20.74 | -2.49% | 115,909 |
| Apr 4, 2025 | 21.91 | 22.37 | 21.13 | 21.27 | 21.27 | -3.84% | 112,123 |
| Apr 3, 2025 | 21.96 | 22.52 | 21.65 | 22.12 | 22.12 | 0.68% | 84,493 |
| Apr 2, 2025 | 22.19 | 22.38 | 21.64 | 21.97 | 21.97 | -2.18% | 67,807 |
| Apr 1, 2025 | 21.71 | 23.15 | 21.52 | 22.46 | 22.46 | 2.70% | 273,696 |
| Mar 31, 2025 | 22.12 | 22.19 | 21.70 | 21.87 | 21.87 | -1.17% | 78,301 |
| Mar 28, 2025 | 22.43 | 22.64 | 21.88 | 22.13 | 22.13 | -0.98% | 95,548 |
| Mar 27, 2025 | 22.10 | 22.85 | 22.10 | 22.35 | 22.35 | 0.81% | 64,308 |
| Mar 26, 2025 | 22.09 | 22.18 | 21.92 | 22.17 | 22.17 | -0.14% | 33,686 |
| Mar 25, 2025 | 22.20 | 22.27 | 21.97 | 22.20 | 22.20 | 0.05% | 57,159 |
| Mar 24, 2025 | 22.80 | 22.95 | 22.02 | 22.19 | 22.19 | -2.76% | 129,212 |
| Mar 21, 2025 | 23.16 | 23.33 | 22.67 | 22.82 | 22.82 | -2.40% | 140,985 |
| Mar 20, 2025 | 23.58 | 23.70 | 23.30 | 23.38 | 23.38 | -1.97% | 55,619 |
| Mar 19, 2025 | 24.05 | 24.20 | 23.76 | 23.85 | 23.85 | -0.42% | 91,406 |
| Mar 18, 2025 | 24.01 | 24.03 | 23.60 | 23.95 | 23.95 | -1.11% | 77,765 |
| Mar 17, 2025 | 23.82 | 24.36 | 23.82 | 24.22 | 24.22 | 1.81% | 60,510 |
| Mar 14, 2025 | 23.51 | 23.90 | 23.35 | 23.79 | 23.79 | 1.23% | 57,127 |
| Mar 13, 2025 | 24.00 | 24.19 | 23.34 | 23.50 | 23.50 | -1.34% | 70,554 |
| Mar 12, 2025 | 24.24 | 24.24 | 23.67 | 23.82 | 23.82 | -4.76% | 93,710 |
| Mar 11, 2025 | 24.83 | 25.12 | 24.69 | 25.01 | 24.19 | 0.48% | 98,677 |
| Mar 10, 2025 | 24.71 | 25.07 | 24.71 | 24.89 | 24.07 | 0.61% | 92,030 |
| Mar 7, 2025 | 24.79 | 24.85 | 24.18 | 24.74 | 23.92 | 0.53% | 90,913 |
| Mar 6, 2025 | 24.23 | 24.80 | 24.21 | 24.61 | 23.80 | 0.78% | 110,125 |
| Mar 5, 2025 | 23.65 | 24.50 | 23.65 | 24.42 | 23.62 | 3.78% | 59,112 |
| Mar 4, 2025 | 23.15 | 23.71 | 22.86 | 23.53 | 22.75 | 2.57% | 61,975 |
| Mar 3, 2025 | 22.81 | 23.13 | 22.75 | 22.94 | 22.18 | 0.61% | 38,340 |
| Feb 28, 2025 | 23.23 | 23.27 | 22.74 | 22.80 | 22.05 | -2.36% | 49,867 |
| Feb 27, 2025 | 23.49 | 23.56 | 23.23 | 23.35 | 22.58 | -1.06% | 43,379 |
| Feb 26, 2025 | 23.77 | 23.98 | 23.34 | 23.60 | 22.82 | -0.30% | 46,451 |
| Feb 25, 2025 | 23.98 | 23.98 | 23.61 | 23.67 | 22.89 | -1.09% | 42,401 |
| Feb 24, 2025 | 23.82 | 24.00 | 23.68 | 23.93 | 23.14 | 0.13% | 46,237 |
| Feb 21, 2025 | 24.04 | 24.06 | 23.70 | 23.90 | 23.11 | -0.04% | 38,258 |
| Feb 20, 2025 | 24.00 | 24.08 | 23.70 | 23.91 | 23.12 | -0.25% | 43,110 |
| Feb 19, 2025 | 23.50 | 24.10 | 23.50 | 23.97 | 23.18 | 1.31% | 50,365 |
| Feb 18, 2025 | 23.45 | 23.85 | 23.34 | 23.66 | 22.88 | 1.11% | 75,540 |
| Feb 14, 2025 | 23.30 | 23.50 | 23.17 | 23.40 | 22.63 | 1.17% | 35,447 |
| Feb 13, 2025 | 22.82 | 23.30 | 22.73 | 23.13 | 22.37 | 0.78% | 58,468 |
| Feb 12, 2025 | 22.76 | 23.08 | 22.76 | 22.95 | 22.19 | 0.83% | 60,208 |
| Feb 11, 2025 | 23.05 | 23.05 | 22.52 | 22.76 | 22.01 | -1.00% | 60,011 |