PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	23.14	23.42	22.81	23.27	23.27	-0.60%	57,152
Mar 2, 2026	23.69	23.74	23.25	23.41	23.41	-2.17%	54,179
Feb 27, 2026	23.91	24.21	23.87	23.93	23.93	-0.29%	53,554
Feb 26, 2026	24.44	24.49	23.95	24.00	24.00	-1.36%	71,301
Feb 25, 2026	24.23	24.49	24.11	24.33	24.33	0.41%	54,552
Feb 24, 2026	24.10	24.45	24.10	24.23	24.23	0.92%	82,386
Feb 23, 2026	23.97	24.29	23.90	24.01	24.01	1.01%	75,569
Feb 20, 2026	23.97	23.97	23.60	23.77	23.77	-0.75%	41,809
Feb 19, 2026	23.77	24.14	23.76	23.95	23.95	0.55%	74,227
Feb 18, 2026	23.69	23.97	23.63	23.82	23.82	0.55%	74,424
Feb 17, 2026	23.83	23.90	23.62	23.69	23.69	-1.09%	59,604
Feb 13, 2026	24.32	24.32	23.79	23.95	23.95	-1.03%	74,502
Feb 12, 2026	24.51	24.51	23.99	24.20	24.20	-1.18%	82,009
Feb 11, 2026	24.07	24.49	23.98	24.49	24.49	2.08%	59,376
Feb 10, 2026	23.97	24.07	23.83	23.99	23.99	0.46%	31,375
Feb 9, 2026	24.08	24.08	23.72	23.88	23.88	-0.42%	44,490
Feb 6, 2026	23.52	24.10	23.52	23.98	23.98	1.78%	73,990
Feb 5, 2026	23.19	23.87	23.19	23.56	23.56	2.21%	87,573
Feb 4, 2026	23.65	23.65	23.04	23.05	23.05	-2.21%	95,976
Feb 3, 2026	23.14	23.66	22.95	23.57	23.57	4.80%	76,619
Feb 2, 2026	22.71	22.89	22.43	22.49	22.49	-0.31%	56,824
Jan 30, 2026	22.55	22.73	22.35	22.56	22.56	-	38,030
Jan 29, 2026	22.69	22.83	22.34	22.56	22.56	-0.31%	38,612
Jan 28, 2026	22.95	23.12	22.58	22.63	22.63	-1.44%	43,158
Jan 27, 2026	23.01	23.20	22.80	22.96	22.96	0.13%	40,684
Jan 26, 2026	22.99	23.00	22.72	22.93	22.93	-0.26%	36,692
Jan 23, 2026	22.98	23.11	22.78	22.99	22.99	-0.04%	39,721
Jan 22, 2026	22.35	23.15	22.35	23.00	23.00	3.79%	76,578
Jan 21, 2026	22.40	22.60	22.06	22.16	22.16	-0.23%	86,761
Jan 20, 2026	22.33	22.38	22.04	22.21	22.21	-0.54%	47,291
Jan 16, 2026	22.30	22.36	22.04	22.33	22.33	0.45%	49,722
Jan 15, 2026	22.48	22.51	22.17	22.23	22.23	-1.68%	38,859
Jan 14, 2026	22.45	22.76	22.37	22.61	22.61	1.57%	51,513
Jan 13, 2026	22.26	22.50	22.03	22.26	22.26	-	48,451
Jan 12, 2026	22.10	22.38	22.10	22.26	22.26	1.41%	44,628
Jan 9, 2026	21.76	22.09	21.75	21.95	21.95	1.06%	40,991
Jan 8, 2026	21.42	21.80	21.42	21.72	21.72	1.78%	30,934
Jan 7, 2026	21.42	21.45	21.13	21.34	21.34	0.23%	43,616
Jan 6, 2026	21.76	21.87	21.24	21.29	21.29	-1.89%	52,279
Jan 5, 2026	21.85	21.85	21.66	21.70	21.70	-0.73%	47,303
Jan 2, 2026	21.78	21.95	21.72	21.86	21.86	0.55%	46,747
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