PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.36	19.91	19.29	19.69	19.69	1.97%	154,661
Jul 23, 2026	19.63	19.63	19.30	19.31	19.31	-1.98%	111,724
Jul 22, 2026	19.82	19.99	19.66	19.70	19.70	-0.05%	114,511
Jul 21, 2026	20.00	20.01	19.62	19.71	19.71	-1.50%	112,205
Jul 20, 2026	19.85	20.16	19.70	20.01	20.01	1.52%	154,547
Jul 17, 2026	19.75	19.89	19.62	19.71	19.71	1.08%	181,041
Jul 16, 2026	19.14	19.63	19.14	19.50	19.50	2.31%	111,292
Jul 15, 2026	19.22	19.30	18.99	19.06	19.06	-0.94%	147,787
Jul 14, 2026	18.70	19.36	18.70	19.24	19.24	3.05%	318,601
Jul 13, 2026	18.63	18.86	18.45	18.67	18.67	0.81%	155,964
Jul 10, 2026	18.12	18.65	18.08	18.52	18.52	3.00%	153,759
Jul 9, 2026	17.98	18.05	17.76	17.98	17.98	-0.11%	168,295
Jul 8, 2026	18.10	18.29	17.98	18.00	18.00	-1.04%	155,547
Jul 7, 2026	18.25	18.47	18.09	18.19	18.19	0.39%	572,092
Jul 6, 2026	18.09	18.27	17.95	18.12	18.12	0.95%	507,339
Jul 2, 2026	17.91	18.26	17.86	17.95	17.95	1.13%	173,558
Jul 1, 2026	17.41	17.87	17.41	17.75	17.75	1.31%	210,851
Jun 30, 2026	18.15	18.39	17.42	17.52	17.52	-4.16%	217,662
Jun 29, 2026	18.20	18.33	18.08	18.28	18.28	1.16%	212,583
Jun 26, 2026	17.98	18.15	17.85	18.07	18.07	0.72%	191,785
Jun 25, 2026	17.95	18.05	17.89	17.94	17.94	0.06%	159,238
Jun 24, 2026	17.91	18.14	17.76	17.93	17.93	0.96%	239,185
Jun 23, 2026	17.60	18.01	17.60	17.76	17.76	0.28%	254,773
Jun 22, 2026	17.77	17.88	17.58	17.71	17.71	1.43%	241,651
Jun 18, 2026	17.59	17.74	17.25	17.46	17.46	0.17%	285,374
Jun 17, 2026	18.10	18.10	17.32	17.43	17.43	-3.97%	220,453
Jun 16, 2026	17.96	18.23	17.95	18.15	18.15	1.51%	245,182
Jun 15, 2026	18.22	18.45	17.78	17.88	17.88	1.94%	399,831
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