PLDT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.99	18.37	17.86	18.26	18.26	0.55%	105,949
Nov 5, 2026	18.20	18.50	18.14	18.16	18.16	0.22%	140,685
Nov 4, 2026	17.72	18.33	17.72	18.12	18.12	3.84%	134,646
Nov 3, 2026	17.71	17.75	17.45	17.45	17.45	-1.91%	106,848
Nov 2, 2026	17.62	17.88	17.52	17.79	17.79	0.06%	108,955
Oct 30, 2026	17.80	18.07	17.74	17.78	17.78	0.51%	110,635
Oct 29, 2026	17.62	17.80	17.54	17.69	17.69	1.78%	125,605
Oct 28, 2026	17.65	17.65	17.31	17.38	17.38	-2.19%	141,142
Oct 27, 2026	18.14	18.19	17.59	17.77	17.77	-3.63%	394,033
Oct 26, 2026	18.78	18.78	18.28	18.44	18.44	-2.54%	208,955
Oct 23, 2026	18.93	19.10	18.73	18.92	18.92	-2.27%	254,349
Oct 22, 2026	19.34	19.39	19.00	19.36	19.36	0.05%	278,789
Oct 21, 2026	19.68	19.73	19.20	19.35	19.35	-4.35%	345,117
Oct 20, 2026	19.95	20.26	19.90	20.23	20.23	1.00%	203,326
Oct 19, 2026	20.00	20.27	19.71	20.03	20.03	0.65%	174,563
Oct 16, 2026	19.89	19.96	19.52	19.90	19.90	0.86%	203,053
Oct 15, 2026	19.63	20.05	19.16	19.73	19.73	1.81%	335,741
Oct 14, 2026	18.86	19.47	18.79	19.38	19.38	3.19%	206,948
Oct 13, 2026	18.84	18.96	18.42	18.78	18.78	0.05%	296,828
Oct 12, 2026	18.40	18.96	18.24	18.77	18.77	2.01%	226,859
Oct 9, 2026	18.31	18.46	18.24	18.40	18.40	0.60%	233,002
Oct 8, 2026	18.26	18.42	17.70	18.29	18.29	-1.61%	284,138
Oct 7, 2026	18.29	18.78	18.05	18.59	18.59	2.76%	247,364
Oct 6, 2026	18.04	18.20	17.84	18.09	18.09	-0.33%	305,487
Oct 5, 2026	17.60	18.19	17.60	18.15	18.15	3.36%	234,348
Oct 2, 2026	17.56	17.85	17.42	17.56	17.56	0.06%	520,122
Oct 1, 2026	17.51	17.66	17.13	17.55	17.55	-1.35%	350,109
Sep 30, 2026	17.02	17.97	16.75	17.79	17.79	4.96%	630,458
Sep 29, 2026	17.01	17.05	16.71	16.95	16.95	-0.94%	250,427
Sep 28, 2026	17.20	17.22	16.95	17.11	17.11	-0.52%	152,579
Sep 25, 2026	17.31	17.93	17.01	17.20	17.20	-1.43%	271,166
Sep 24, 2026	17.56	17.56	17.35	17.45	17.45	-0.06%	173,773
Sep 23, 2026	17.67	17.75	17.34	17.46	17.46	-1.47%	132,510
Sep 22, 2026	17.72	17.81	17.56	17.72	17.72	0.91%	176,745
Sep 21, 2026	17.84	17.84	17.53	17.56	17.56	-0.79%	136,051
Sep 18, 2026	18.03	18.03	17.66	17.70	17.70	-1.34%	153,926
Sep 17, 2026	18.08	18.08	17.86	17.94	17.94	-0.17%	126,178
Sep 16, 2026	18.40	18.43	17.83	17.97	17.97	-2.76%	139,237
Sep 15, 2026	18.41	18.53	18.26	18.48	18.48	0.54%	87,119
Sep 14, 2026	18.41	18.44	18.18	18.38	18.38	-0.59%	153,227
Sep 11, 2026	18.25	18.53	18.13	18.49	18.49	2.21%	114,897
Sep 10, 2026	18.00	18.18	17.87	18.09	18.09	0.56%	135,050
Sep 9, 2026	18.11	18.19	17.92	17.99	17.99	-0.11%	99,087
Sep 8, 2026	18.14	18.20	17.98	18.01	18.01	-1.04%	94,321
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