PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.63	20.05	19.16	19.73	19.73	1.81%	336,292
Oct 14, 2026	18.86	19.47	18.79	19.38	19.38	3.19%	206,948
Oct 13, 2026	18.84	18.96	18.42	18.78	18.78	0.05%	296,828
Oct 12, 2026	18.40	18.96	18.24	18.77	18.77	2.01%	226,859
Oct 9, 2026	18.31	18.46	18.24	18.40	18.40	0.60%	233,002
Oct 8, 2026	18.26	18.42	17.70	18.29	18.29	-1.61%	284,138
Oct 7, 2026	18.29	18.78	18.05	18.59	18.59	2.76%	247,364
Oct 6, 2026	18.04	18.20	17.84	18.09	18.09	-0.33%	305,487
Oct 5, 2026	17.60	18.19	17.60	18.15	18.15	3.36%	234,348
Oct 2, 2026	17.56	17.85	17.42	17.56	17.56	0.06%	520,122
Oct 1, 2026	17.51	17.66	17.13	17.55	17.55	-1.35%	350,109
Sep 30, 2026	17.02	17.97	16.75	17.79	17.79	4.96%	630,458
Sep 29, 2026	17.01	17.05	16.71	16.95	16.95	-0.94%	250,427
Sep 28, 2026	17.20	17.22	16.95	17.11	17.11	-0.52%	152,579
Sep 25, 2026	17.31	17.93	17.01	17.20	17.20	-1.43%	271,166
Sep 24, 2026	17.56	17.56	17.35	17.45	17.45	-0.06%	173,773
Sep 23, 2026	17.67	17.75	17.34	17.46	17.46	-1.47%	132,510
Sep 22, 2026	17.72	17.81	17.56	17.72	17.72	0.91%	176,745
Sep 21, 2026	17.84	17.84	17.53	17.56	17.56	-0.79%	136,051
Sep 18, 2026	18.03	18.03	17.66	17.70	17.70	-1.34%	153,926
Sep 17, 2026	18.08	18.08	17.86	17.94	17.94	-0.17%	126,178
Sep 16, 2026	18.40	18.43	17.83	17.97	17.97	-2.76%	139,237
Sep 15, 2026	18.41	18.53	18.26	18.48	18.48	0.54%	87,119
Sep 14, 2026	18.41	18.44	18.18	18.38	18.38	-0.59%	153,227
Sep 11, 2026	18.25	18.53	18.13	18.49	18.49	2.21%	114,897
Sep 10, 2026	18.00	18.18	17.87	18.09	18.09	0.56%	135,050
Sep 9, 2026	18.11	18.19	17.92	17.99	17.99	-0.11%	99,087
Sep 8, 2026	18.14	18.20	17.98	18.01	18.01	-1.04%	94,321
Sep 4, 2026	18.27	18.27	18.11	18.20	18.20	-1.09%	85,128
Sep 3, 2026	18.22	18.44	18.20	18.40	18.40	1.83%	162,368
Sep 2, 2026	18.24	18.24	18.04	18.07	18.07	-0.33%	119,089
Sep 1, 2026	17.95	18.21	17.82	18.13	18.13	1.51%	214,854
Aug 31, 2026	18.06	18.07	17.75	17.86	17.86	-1.60%	159,782
Aug 28, 2026	17.98	18.52	17.90	18.15	18.15	1.51%	149,680
Aug 27, 2026	18.51	18.51	17.80	17.88	17.88	-5.03%	124,640
Aug 26, 2026	19.60	19.64	19.33	19.37	18.83	-0.87%	102,810
Aug 25, 2026	19.50	19.55	19.20	19.54	18.99	0.67%	84,920
Aug 24, 2026	19.43	19.46	19.27	19.41	18.87	0.15%	107,510
Aug 21, 2026	19.24	19.41	19.06	19.38	18.84	0.73%	89,414
Aug 20, 2026	19.23	19.35	19.08	19.24	18.70	1.10%	148,021
Aug 19, 2026	19.03	19.33	19.00	19.03	18.50	0.85%	163,517
Aug 18, 2026	19.09	19.09	18.77	18.87	18.34	-0.84%	143,093
Aug 17, 2026	19.12	19.18	18.92	19.03	18.50	-1.45%	138,204
Aug 14, 2026	19.32	19.46	19.16	19.31	18.77	-0.77%	82,208
Aug 13, 2026	19.73	19.76	19.31	19.46	18.91	-0.76%	100,721
Aug 12, 2026	19.60	19.68	19.42	19.61	19.06	0.26%	153,299
Aug 11, 2026	19.68	19.68	19.38	19.56	19.01	-0.61%	74,050
Aug 10, 2026	19.87	19.90	19.55	19.68	19.13	-1.75%	115,781
Aug 7, 2026	20.07	20.10	19.82	20.03	19.47	0.15%	97,883
Aug 6, 2026	19.83	20.05	19.74	20.00	19.44	1.88%	107,272