PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	19.96	19.96	19.81	19.80	-	-0.50%	10,755
May 1, 2026	20.37	20.37	19.85	19.90	19.90	-1.68%	85,938
Apr 30, 2026	19.80	20.35	19.80	20.24	20.24	2.07%	137,612
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%	113,574
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%	64,662
Apr 21, 2026	20.99	21.29	20.85	20.95	20.95	0.10%	78,775
Apr 20, 2026	21.07	21.16	20.87	20.93	20.93	-0.90%	66,956
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%	100,197
Apr 15, 2026	20.65	20.90	20.47	20.53	20.53	-0.58%	107,567
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%	87,314
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%	120,661
Apr 6, 2026	20.86	21.09	20.78	20.90	20.90	-0.24%	118,381
Apr 2, 2026	21.18	21.22	20.73	20.95	20.95	-1.50%	106,563
Apr 1, 2026	21.20	21.31	21.01	21.27	21.27	1.09%	69,776
Mar 31, 2026	21.27	21.33	20.92	21.04	21.04	-1.08%	112,946
Mar 30, 2026	21.38	21.69	21.13	21.27	21.27	0.28%	111,286
Mar 27, 2026	21.31	21.59	21.10	21.21	21.21	-0.33%	116,705
Mar 26, 2026	21.30	21.49	21.09	21.28	21.28	-0.47%	87,245
Mar 25, 2026	21.07	21.51	21.01	21.38	21.38	-1.61%	69,280
Mar 24, 2026	21.56	21.92	21.53	21.73	21.15	1.54%	154,950
Mar 23, 2026	20.97	21.63	20.88	21.40	20.83	3.38%	211,994
Mar 20, 2026	21.31	21.56	20.53	20.70	20.15	-2.86%	2,102,318
Mar 19, 2026	21.19	21.45	21.01	21.31	20.74	0.33%	150,545
Mar 18, 2026	21.42	21.70	21.05	21.24	20.67	-1.67%	152,188
Mar 17, 2026	21.63	21.99	21.27	21.60	21.03	0.79%	208,008
Mar 16, 2026	21.29	21.50	20.87	21.43	20.86	-	207,963
Mar 13, 2026	21.48	21.84	21.37	21.43	20.86	-0.65%	94,720
Mar 12, 2026	21.85	22.00	21.48	21.57	21.00	-1.78%	76,904
Mar 11, 2026	22.34	22.34	21.92	21.96	21.38	-1.48%	66,979
Mar 10, 2026	22.41	22.46	22.07	22.29	21.70	-0.04%	70,570
Mar 9, 2026	22.40	22.54	21.64	22.30	21.71	-0.71%	58,232
Mar 6, 2026	22.56	22.80	22.31	22.46	21.86	-1.06%	67,361
Mar 5, 2026	22.99	23.18	22.52	22.70	22.10	-2.03%	59,775
Mar 4, 2026	23.03	23.23	22.77	23.17	22.55	-0.43%	64,472
Mar 3, 2026	23.14	23.42	22.81	23.27	22.65	-0.60%	57,154
Mar 2, 2026	23.69	23.74	23.25	23.41	22.79	-2.17%	54,179
Feb 27, 2026	23.91	24.21	23.87	23.93	23.29	-0.29%	53,554
Feb 26, 2026	24.44	24.49	23.95	24.00	23.36	-1.36%	71,321
Feb 25, 2026	24.23	24.49	24.11	24.33	23.68	0.41%	54,729
Feb 24, 2026	24.10	24.45	24.10	24.23	23.59	0.92%	82,458
Feb 23, 2026	23.97	24.29	23.90	24.01	23.37	1.01%	75,569