Skip to main content
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
21.35
+0.12 (0.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1021.8421.0221.3521.350.57%369,579
Dec 19, 202421.0721.4421.0121.2321.230.81%80,162
Dec 18, 202421.5221.7021.0021.0621.06-2.81%121,009
Dec 17, 202421.9722.1421.4521.6721.67-1.90%183,107
Dec 16, 202422.1322.2221.6522.0922.090.14%108,783
Dec 13, 202422.1022.2621.7622.0622.06-0.18%67,911
Dec 12, 202422.1822.3722.0322.1022.10-1.21%59,885
Dec 11, 202422.6822.6822.2722.3722.37-2.10%47,485
Dec 10, 202423.0223.1922.6122.8522.85-0.70%68,172
Dec 9, 202423.2123.2522.8823.0123.010.35%41,799
Dec 6, 202422.9923.1222.8922.9322.930.35%39,751
Dec 5, 202422.9522.9522.6822.8522.85-0.31%47,637
Dec 4, 202423.1023.1022.8622.9222.92-0.69%51,626
Dec 3, 202422.5323.1822.5323.0823.082.44%88,130
Dec 2, 202422.3222.6922.3022.5322.531.53%69,757
Nov 29, 202422.0922.3222.0822.1922.190.54%19,496
Nov 27, 202421.9322.3221.9322.0722.070.14%59,353
Nov 26, 202422.0122.0621.8122.0422.040.32%46,205
Nov 25, 202422.6722.6721.9721.9721.97-3.13%83,238
Nov 22, 202422.6023.0022.6022.6822.680.09%38,492
Nov 21, 202422.7222.8522.6422.6622.660.18%55,179
Nov 20, 202422.4822.7522.4822.6222.621.12%77,213
Nov 19, 202422.0422.5022.0322.3722.370.81%130,800
Nov 18, 202422.2122.5722.1522.1922.19-0.49%111,642
Nov 15, 202422.3022.3921.8722.3022.303.43%177,647
Nov 14, 202421.8522.2021.5221.5621.56-2.18%142,605
Nov 13, 202422.1022.3421.8022.0422.040.05%133,713
Nov 12, 202422.3922.4921.7422.0322.03-3.80%105,058
Nov 11, 202423.2623.4022.7222.9022.90-1.76%86,804
Nov 8, 202423.6023.6123.2223.3123.31-1.23%42,310
Nov 7, 202423.8024.1523.5223.6023.600.30%124,044
Nov 6, 202423.7023.9023.5023.5323.53-1.22%42,145
Nov 5, 202423.9724.1823.6023.8223.820.63%58,727
Nov 4, 202423.8623.9223.5223.6723.67-1.87%46,620
Nov 1, 202424.0224.4024.0224.1224.120.42%22,493
Oct 31, 202424.5524.6023.8524.0224.02-2.63%65,528
Oct 30, 202424.4924.9724.3724.6724.671.27%63,382
Oct 29, 202424.3424.5624.0624.3624.36-0.85%74,255
Oct 28, 202424.7925.0424.3724.5724.57-1.44%43,800
Oct 25, 202425.3625.3624.8924.9324.93-0.95%12,632
Oct 24, 202425.0525.2524.4525.1725.17-1.02%102,799
Oct 23, 202425.6425.6425.2425.4325.43-1.59%21,291
Oct 22, 202425.5325.9125.5325.8425.840.62%14,376
Oct 21, 202426.3826.3825.6625.6825.68-2.36%25,350
Oct 18, 202426.3126.3726.0726.3026.300.61%30,842
Oct 17, 202426.1426.3826.0026.1426.14-0.46%38,281
Oct 16, 202425.9826.3225.9826.2626.260.46%18,511
Oct 15, 202426.0426.3026.0226.1426.14-0.08%27,524
Oct 14, 202426.7226.7226.0426.1626.16-2.24%20,553
Oct 11, 202426.6926.8025.4626.7626.760.38%67,616
Oct 10, 202426.9626.9626.4326.6626.66-0.93%30,308
Oct 9, 202426.8727.3826.6926.9126.91-1.43%24,609
Oct 8, 202427.1427.3927.1227.3027.30-10,989
Oct 7, 202427.7327.7327.2427.3027.30-1.02%13,007
Oct 4, 202427.3127.5827.3127.5827.580.99%16,861
Oct 3, 202427.5327.5327.1827.3127.31-0.51%21,879
Oct 2, 202427.4327.6427.2127.4527.450.40%16,582
Oct 1, 202427.0827.3926.7927.3427.341.71%16,562
Sep 30, 202427.3027.3026.6826.8826.88-2.11%28,543
Sep 27, 202427.5227.6327.3127.4627.46-0.72%27,955
Sep 26, 202427.0927.9327.0927.6627.662.29%27,650
Sep 25, 202427.3427.3426.7227.0427.04-0.88%34,574
Sep 24, 202427.0527.4627.0527.2827.280.92%28,855
Sep 23, 202426.7327.2126.7327.0327.031.16%13,365
Sep 20, 202426.2527.0626.0526.7226.721.83%74,804
Sep 19, 202426.2126.3726.0026.2426.24-0.08%23,799
Sep 18, 202426.3926.4726.0326.2626.26-1.09%29,343
Sep 17, 202426.6127.0426.2226.5526.55-0.04%32,725
Sep 16, 202426.3526.6526.1526.5626.560.99%16,566
Sep 13, 202426.6126.6126.1626.3026.30-0.49%17,238
Sep 12, 202425.9726.5425.9726.4326.431.15%24,090
Sep 11, 202425.9226.2525.9026.1326.130.81%22,150
Sep 10, 202426.2026.2025.8425.9225.92-1.11%22,940
Sep 9, 202426.4526.4526.0126.2126.21-0.19%18,308
Sep 6, 202426.3426.4126.0226.2626.26-0.72%25,885
Sep 5, 202426.2026.6226.2026.4526.452.08%20,217
Sep 4, 202425.7426.0025.5825.9125.91-0.19%33,867
Sep 3, 202426.3926.3925.7725.9625.96-3.67%30,497
Aug 30, 202426.8827.0326.6926.9526.95-0.30%13,099
Aug 29, 202426.8527.1726.8227.0327.030.30%16,553
Aug 28, 202427.5127.5126.8226.9526.95-2.67%21,974
Aug 27, 202427.8627.8727.5827.6927.69-1.11%18,078
Aug 26, 202427.9128.2327.8128.0028.00-3.25%19,476
Aug 23, 202428.7729.0528.6528.9428.070.91%37,854
Aug 22, 202428.8228.8428.4628.6827.81-0.17%13,327
Aug 21, 202428.5728.8928.5528.7327.860.56%19,290
Aug 20, 202428.5028.6628.2528.5727.710.67%17,391
Aug 19, 202428.3528.5928.3128.3827.521.14%12,171
Aug 16, 202427.5028.1627.5028.0627.210.57%23,691
Aug 15, 202428.2728.2727.4727.9027.06-0.25%20,382
Aug 14, 202428.4628.4627.8227.9727.13-2.71%38,492
Aug 13, 202428.1728.9528.0928.7527.882.72%39,553
Aug 12, 202428.2428.2427.8227.9927.15-0.14%32,375
Aug 9, 202427.7028.2327.6128.0327.181.26%24,825
Aug 8, 202427.3028.0127.0127.6826.842.18%24,246
Aug 7, 202426.8827.1026.7727.0926.272.03%19,135
Aug 6, 202426.1026.7426.0226.5525.751.72%32,485
Aug 5, 202425.9826.2325.6626.1025.31-0.65%32,585
Aug 2, 202426.6026.7326.1126.2725.48-1.28%24,745
Aug 1, 202426.5226.7026.3926.6125.810.45%13,780