PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	19.87	19.87	19.46	19.63	19.08	-0.36%	97,801
Aug 4, 2026	19.72	19.80	19.59	19.70	19.15	-0.40%	64,441
Aug 3, 2026	19.83	19.88	19.60	19.78	19.22	0.46%	138,482
Jul 31, 2026	19.60	19.81	19.36	19.69	19.14	-0.15%	109,234
Jul 30, 2026	19.91	19.99	19.54	19.72	19.17	-1.20%	120,474
Jul 29, 2026	20.04	20.08	19.91	19.96	19.40	-0.25%	90,704
Jul 28, 2026	19.79	20.11	19.73	20.01	19.45	1.42%	113,762
Jul 27, 2026	19.76	19.97	19.66	19.73	19.18	0.20%	188,416
Jul 24, 2026	19.36	19.91	19.29	19.69	19.14	1.97%	154,662
Jul 23, 2026	19.63	19.63	19.30	19.31	18.77	-1.98%	111,725
Jul 22, 2026	19.82	19.99	19.66	19.70	19.15	-0.05%	114,512
Jul 21, 2026	20.00	20.01	19.62	19.71	19.16	-1.50%	112,214
Jul 20, 2026	19.85	20.16	19.70	20.01	19.45	1.52%	154,549
Jul 17, 2026	19.75	19.89	19.62	19.71	19.16	1.08%	181,043
Jul 16, 2026	19.14	19.63	19.14	19.50	18.95	2.31%	111,299
Jul 15, 2026	19.22	19.30	18.99	19.06	18.53	-0.94%	147,787
Jul 14, 2026	18.70	19.36	18.70	19.24	18.70	3.05%	320,435
Jul 13, 2026	18.63	18.86	18.45	18.67	18.15	0.81%	155,964
Jul 10, 2026	18.12	18.65	18.08	18.52	18.00	3.00%	153,768
Jul 9, 2026	17.98	18.05	17.76	17.98	17.48	-0.11%	168,295
Jul 8, 2026	18.10	18.29	17.98	18.00	17.49	-1.04%	160,345
Jul 7, 2026	18.25	18.47	18.09	18.19	17.68	0.39%	572,092
Jul 6, 2026	18.09	18.27	17.95	18.12	17.61	0.95%	507,339
Jul 2, 2026	17.91	18.26	17.86	17.95	17.45	1.13%	173,560
Jul 1, 2026	17.41	17.87	17.41	17.75	17.25	1.31%	211,376
Jun 30, 2026	18.15	18.39	17.42	17.52	17.03	-4.16%	217,673
Jun 29, 2026	18.20	18.33	18.08	18.28	17.77	1.16%	212,583
Jun 26, 2026	17.98	18.15	17.85	18.07	17.56	0.72%	191,836