Skip to main content
logo
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
21.09
-0.24 (-1.13%)
Jun 25, 2025, 4:00 PM - Market closed

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202521.3921.4121.0221.0921.09-1.13%67,258
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
May 2, 202523.5323.7723.4523.6123.610.98%37,737
May 1, 202523.5023.5823.1323.3823.38-0.38%36,733
Apr 30, 202522.8623.6422.8623.4723.471.21%39,551
Apr 29, 202523.4623.5023.0623.1923.19-0.77%61,697
Apr 28, 202523.1423.5922.9923.3723.370.09%87,666
Apr 25, 202523.3923.4023.0723.3523.35-0.26%62,121
Apr 24, 202523.1623.5123.1023.4123.411.78%65,195
Apr 23, 202523.1723.5822.7823.0023.00-0.43%49,202
Apr 22, 202522.9223.1322.6623.1023.101.01%68,385
Apr 21, 202523.1023.2522.5122.8722.87-0.74%63,848
Apr 17, 202523.0123.3622.8123.0423.040.13%62,149
Apr 16, 202522.7623.7222.7323.0123.011.19%151,429
Apr 15, 202522.3022.9322.3022.7422.741.61%63,170
Apr 14, 202522.4222.8522.2022.3822.38-0.49%57,430