PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.50	17.62	17.26	17.54	17.54	0.80%	385,712
Jun 11, 2026	17.35	17.50	17.05	17.40	17.40	0.40%	411,207
Jun 10, 2026	17.69	17.75	17.23	17.33	17.33	-2.70%	290,866
Jun 9, 2026	17.95	18.12	17.70	17.81	17.81	0.91%	266,276
Jun 8, 2026	18.18	18.22	17.51	17.65	17.65	-2.59%	255,134
Jun 5, 2026	18.31	18.54	18.12	18.12	18.12	-0.82%	138,334
Jun 4, 2026	18.26	18.52	18.13	18.27	18.27	0.72%	165,381
Jun 3, 2026	18.15	18.25	17.93	18.14	18.14	-0.27%	169,467
Jun 2, 2026	18.20	18.47	18.12	18.19	18.19	-	188,610
Jun 1, 2026	18.10	18.25	17.96	18.19	18.19	-	190,520
May 29, 2026	18.48	18.69	18.10	18.19	18.19	-1.41%	136,928
May 28, 2026	18.52	18.66	18.30	18.45	18.45	-0.43%	177,071
May 27, 2026	18.68	18.93	18.40	18.53	18.53	-0.91%	164,784
May 26, 2026	18.95	19.11	18.67	18.70	18.70	-0.95%	133,286
May 22, 2026	18.92	19.11	18.80	18.88	18.88	0.27%	111,597
May 21, 2026	19.04	19.21	18.63	18.83	18.83	-1.93%	95,532
May 20, 2026	19.45	19.58	19.07	19.20	19.20	-1.64%	107,451
May 19, 2026	19.55	19.78	19.50	19.52	19.52	-0.56%	87,483
May 18, 2026	19.27	19.78	19.27	19.63	19.63	1.92%	128,320
May 15, 2026	19.26	19.72	19.25	19.26	19.26	-0.52%	96,681
May 14, 2026	19.59	19.76	19.30	19.36	19.36	-1.93%	126,062
May 13, 2026	19.75	19.99	19.68	19.74	19.74	-0.40%	122,553
May 12, 2026	20.11	20.11	19.75	19.82	19.82	-1.74%	81,220
May 11, 2026	20.51	20.52	20.10	20.17	20.17	-1.75%	87,776
May 8, 2026	20.46	20.64	20.33	20.53	20.53	0.88%	65,328
May 7, 2026	20.47	20.72	20.24	20.35	20.35	-0.34%	99,943
May 6, 2026	20.20	20.43	20.20	20.42	20.42	1.85%	53,153
May 5, 2026	19.85	20.19	19.78	20.05	20.05	1.47%	108,457
May 4, 2026	19.96	20.03	19.51	19.76	19.76	-0.70%	135,110
May 1, 2026	20.37	20.37	19.85	19.90	19.90	-1.68%	86,354
Apr 30, 2026	19.80	20.35	19.80	20.24	20.24	2.07%	141,183
Apr 29, 2026	20.17	20.17	19.75	19.83	19.83	-1.54%	100,097
Apr 28, 2026	20.36	20.40	19.99	20.14	20.14	-1.47%	94,982
Apr 27, 2026	20.82	20.93	20.38	20.44	20.44	-1.45%	113,594
Apr 24, 2026	20.93	20.93	20.64	20.74	20.74	-1.19%	70,765
Apr 23, 2026	20.97	21.11	20.84	20.99	20.99	0.24%	55,996
Apr 22, 2026	20.95	21.15	20.79	20.94	20.94	-0.05%	64,687
Apr 21, 2026	20.99	21.29	20.85	20.95	20.95	0.10%	78,875
Apr 20, 2026	21.07	21.16	20.87	20.93	20.93	-0.90%	67,596
Apr 17, 2026	20.93	21.27	20.93	21.12	21.12	1.39%	84,866
Apr 16, 2026	20.50	20.92	20.50	20.83	20.83	1.46%	102,806
Apr 15, 2026	20.65	20.90	20.47	20.53	20.53	-0.58%	107,571
Apr 14, 2026	20.47	20.79	20.47	20.65	20.65	0.88%	106,497
Apr 13, 2026	20.89	20.89	20.40	20.47	20.47	-2.15%	135,536
Apr 10, 2026	21.03	21.24	20.92	20.92	20.92	0.10%	113,619
Apr 9, 2026	20.97	21.04	20.71	20.90	20.90	-0.19%	87,315
Apr 8, 2026	21.09	21.23	20.80	20.94	20.94	0.34%	107,251
Apr 7, 2026	20.96	21.15	20.75	20.87	20.87	-0.14%	120,663
Apr 6, 2026	20.86	21.09	20.78	20.90	20.90	-0.24%	118,400
Apr 2, 2026	21.18	21.22	20.73	20.95	20.95	-1.50%	106,563