Skip to main content
logo
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
21.90
+0.26 (1.20%)
At close: Jul 16, 2025, 4:00 PM
21.90
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202521.6921.8721.5821.81-0.79%29,504
Jul 15, 202521.5321.7621.5221.6421.640.60%61,753
Jul 14, 202521.6221.7321.5121.5121.51-0.69%55,903
Jul 11, 202521.8221.8821.6021.6621.66-0.73%57,269
Jul 10, 202522.0122.2121.7221.8221.82-0.86%73,580
Jul 9, 202522.1922.4021.8522.0122.01-0.50%65,126
Jul 8, 202522.1622.2021.8122.1222.120.09%83,729
Jul 7, 202522.5622.6321.9522.1022.10-2.34%93,466
Jul 3, 202522.5722.6822.4022.6322.630.31%29,020
Jul 2, 202522.1422.6822.1222.5622.562.22%97,361
Jul 1, 202521.6922.2021.6922.0722.071.42%105,663
Jun 30, 202521.3021.7621.3021.7621.761.82%54,412
Jun 27, 202521.2021.4721.1421.3721.370.28%75,695
Jun 26, 202521.0921.4221.0421.3121.311.04%107,839
Jun 25, 202521.3921.4121.0221.0921.09-1.13%67,288
Jun 24, 202521.3521.6621.2621.3321.330.19%76,627
Jun 23, 202521.6121.6121.0621.2921.29-1.57%100,780
Jun 20, 202521.6121.8121.4821.6321.63-0.18%195,888
Jun 18, 202521.7921.8921.6121.6721.67-1.05%95,810
Jun 17, 202521.7122.0921.6821.9021.900.74%69,065
Jun 16, 202521.6921.9921.6921.7421.741.21%60,196
Jun 13, 202521.7821.7821.4821.4821.48-1.87%73,507
Jun 12, 202522.2622.2621.8021.8921.89-1.26%43,304
Jun 11, 202522.3322.4222.0722.1722.17-0.72%59,961
Jun 10, 202522.3622.4022.2222.3322.33-0.40%41,606
Jun 9, 202522.5922.5922.2322.4222.42-1.92%70,960
Jun 6, 202522.9823.0322.8322.8622.860.04%43,350
Jun 5, 202522.3723.0322.3722.8522.852.24%72,442
Jun 4, 202522.4422.5022.1422.3522.35-0.31%47,916
Jun 3, 202522.4222.5822.0822.4222.42-0.04%42,733
Jun 2, 202522.4222.7022.2422.4322.430.04%72,827
May 30, 202522.4722.5722.0322.4222.42-2.31%102,304
May 29, 202522.9023.0022.7022.9522.950.53%43,739
May 28, 202522.7923.0722.6422.8322.83-0.48%32,329
May 27, 202522.6323.1822.6322.9422.942.05%63,537
May 23, 202522.1922.6422.0022.4822.480.49%46,089
May 22, 202522.3822.4921.9722.3722.37-1.11%82,367
May 21, 202523.0023.1422.4822.6222.62-2.25%66,608
May 20, 202523.2123.3523.0223.1423.14-0.98%58,802
May 19, 202523.2723.4622.9423.3723.370.56%57,673
May 16, 202523.1123.5123.0123.2423.24-1.15%67,687
May 15, 202523.8023.8023.2723.5123.510.90%59,388
May 14, 202523.3123.5722.9023.3023.30-0.13%65,749
May 13, 202523.7523.7523.1123.3323.33-2.22%84,608
May 12, 202523.8924.0923.7423.8623.860.55%34,701
May 9, 202523.6023.8323.5323.7323.730.81%51,087
May 8, 202523.5623.7123.2623.5423.54-0.42%59,878
May 7, 202523.5723.8423.4223.6423.64-0.59%61,176
May 6, 202523.3023.8223.2923.7823.781.49%48,341
May 5, 202523.6923.7223.1123.4323.43-0.76%28,462