Skip to main content
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
22.55
+0.20 (0.89%)
Jun 5, 2025, 8:26 AM - Market open

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.3822.3822.3522.55-0.89%222
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
Apr 11, 202522.0523.0221.6322.4922.492.32%98,591
Apr 10, 202522.0822.2121.4021.9821.98-1.17%70,812
Apr 9, 202521.1022.6021.0322.2422.245.35%146,991
Apr 8, 202521.4321.6020.9321.1121.111.78%183,204
Apr 7, 202520.7821.3020.2920.7420.74-2.49%115,909
Apr 4, 202521.9122.3721.1321.2721.27-3.84%112,123
Apr 3, 202521.9622.5221.6522.1222.120.68%84,493
Apr 2, 202522.1922.3821.6421.9721.97-2.18%67,807
Apr 1, 202521.7123.1521.5222.4622.462.70%273,696
Mar 31, 202522.1222.1921.7021.8721.87-1.17%78,301
Mar 28, 202522.4322.6421.8822.1322.13-0.98%95,548
Mar 27, 202522.1022.8522.1022.3522.350.81%64,308
Mar 26, 202522.0922.1821.9222.1722.17-0.14%33,686