PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	122,611
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%	91,514
Mar 25, 2026	21.07	21.51	21.01	21.38	21.38	0.96%	69,295
Mar 24, 2026	21.56	21.92	21.53	21.73	21.18	1.54%	155,667
Mar 23, 2026	20.97	21.63	20.88	21.40	20.85	3.38%	211,994
Mar 20, 2026	21.31	21.56	20.53	20.70	20.17	-2.86%	2,102,318
Mar 19, 2026	21.19	21.45	21.01	21.31	20.77	0.33%	150,545
Mar 18, 2026	21.42	21.70	21.05	21.24	20.70	-1.67%	152,188
Mar 17, 2026	21.63	21.99	21.27	21.60	21.05	0.79%	208,008
Mar 16, 2026	21.29	21.50	20.87	21.43	20.88	-	207,963
Mar 13, 2026	21.48	21.84	21.37	21.43	20.88	-0.65%	94,720