PLDT Inc. (PSE:TEL)
Philippines
· Delayed Price · Currency is PHP 1,280.00
+3.00 (0.23%)
At close: Dec 5, 2025
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,276.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.23% | 55,870 |
| Dec 4, 2025 | 1,277.00 | 1,279.00 | 1,250.00 | 1,277.00 | 1,277.00 | - | 41,825 |
| Dec 3, 2025 | 1,280.00 | 1,280.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.23% | 54,400 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,277.00 | 1,280.00 | 1,280.00 | 0.08% | 76,020 |
| Dec 1, 2025 | 1,292.00 | 1,307.00 | 1,271.00 | 1,279.00 | 1,279.00 | -1.01% | 76,065 |
| Nov 28, 2025 | 1,284.00 | 1,292.00 | 1,270.00 | 1,292.00 | 1,292.00 | 0.54% | 46,065 |
| Nov 27, 2025 | 1,301.00 | 1,301.00 | 1,273.00 | 1,285.00 | 1,285.00 | -1.23% | 38,840 |
| Nov 26, 2025 | 1,301.00 | 1,306.00 | 1,295.00 | 1,301.00 | 1,301.00 | 0.08% | 135,300 |
| Nov 25, 2025 | 1,305.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.08% | 151,505 |
| Nov 24, 2025 | 1,300.00 | 1,308.00 | 1,287.00 | 1,301.00 | 1,301.00 | -0.69% | 164,390 |
| Nov 21, 2025 | 1,275.00 | 1,310.00 | 1,269.00 | 1,310.00 | 1,310.00 | 1.63% | 184,445 |
| Nov 20, 2025 | 1,289.00 | 1,289.00 | 1,259.00 | 1,289.00 | 1,289.00 | -0.08% | 87,830 |
| Nov 19, 2025 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.31% | 144,280 |
| Nov 18, 2025 | 1,278.00 | 1,316.00 | 1,260.00 | 1,294.00 | 1,294.00 | 1.25% | 360,410 |
| Nov 17, 2025 | 1,250.00 | 1,292.00 | 1,223.00 | 1,278.00 | 1,278.00 | 1.43% | 237,825 |
| Nov 14, 2025 | 1,250.00 | 1,272.00 | 1,242.00 | 1,260.00 | 1,260.00 | -1.41% | 306,270 |
| Nov 13, 2025 | 1,210.00 | 1,285.00 | 1,200.00 | 1,278.00 | 1,278.00 | 4.75% | 274,005 |
| Nov 12, 2025 | 1,169.00 | 1,220.00 | 1,157.00 | 1,220.00 | 1,220.00 | 4.27% | 170,620 |
| Nov 11, 2025 | 1,125.00 | 1,171.00 | 1,123.00 | 1,170.00 | 1,170.00 | 4.65% | 165,040 |
| Nov 10, 2025 | 1,121.00 | 1,130.00 | 1,117.00 | 1,118.00 | 1,118.00 | -1.06% | 41,500 |
| Nov 7, 2025 | 1,130.00 | 1,131.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.18% | 79,835 |
| Nov 6, 2025 | 1,135.00 | 1,138.00 | 1,121.00 | 1,132.00 | 1,132.00 | -0.44% | 78,055 |
| Nov 5, 2025 | 1,128.00 | 1,137.00 | 1,111.00 | 1,137.00 | 1,137.00 | 0.71% | 106,410 |
| Nov 4, 2025 | 1,118.00 | 1,136.00 | 1,117.00 | 1,129.00 | 1,129.00 | 1.07% | 51,560 |
| Nov 3, 2025 | 1,104.00 | 1,117.00 | 1,080.00 | 1,117.00 | 1,117.00 | -0.27% | 116,485 |
| Oct 30, 2025 | 1,124.00 | 1,124.00 | 1,104.00 | 1,120.00 | 1,120.00 | 0.72% | 62,660 |
| Oct 29, 2025 | 1,112.00 | 1,130.00 | 1,111.00 | 1,112.00 | 1,112.00 | 0.18% | 96,720 |
| Oct 28, 2025 | 1,110.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.54% | 59,175 |
| Oct 27, 2025 | 1,119.00 | 1,119.00 | 1,097.00 | 1,104.00 | 1,104.00 | 0.18% | 57,175 |
| Oct 24, 2025 | 1,101.00 | 1,116.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.72% | 25,540 |
| Oct 23, 2025 | 1,100.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.91% | 126,660 |
| Oct 22, 2025 | 1,098.00 | 1,102.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.18% | 40,135 |
| Oct 21, 2025 | 1,090.00 | 1,105.00 | 1,087.00 | 1,098.00 | 1,098.00 | 0.92% | 46,920 |
| Oct 20, 2025 | 1,091.00 | 1,093.00 | 1,077.00 | 1,088.00 | 1,088.00 | -0.09% | 87,355 |
| Oct 17, 2025 | 1,083.00 | 1,090.00 | 1,075.00 | 1,089.00 | 1,089.00 | 0.83% | 82,720 |
| Oct 16, 2025 | 1,096.00 | 1,107.00 | 1,067.00 | 1,080.00 | 1,080.00 | -1.28% | 157,920 |
| Oct 15, 2025 | 1,110.00 | 1,111.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.73% | 411,060 |
| Oct 14, 2025 | 1,100.00 | 1,113.00 | 1,100.00 | 1,102.00 | 1,102.00 | 0.27% | 57,680 |
| Oct 13, 2025 | 1,101.00 | 1,105.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.18% | 59,060 |
| Oct 10, 2025 | 1,107.00 | 1,112.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.45% | 91,500 |
| Oct 9, 2025 | 1,117.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.36% | 120,470 |
| Oct 8, 2025 | 1,116.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 61,790 |
| Oct 7, 2025 | 1,116.00 | 1,122.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.45% | 71,280 |
| Oct 6, 2025 | 1,121.00 | 1,127.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.36% | 80,405 |
| Oct 3, 2025 | 1,117.00 | 1,123.00 | 1,116.00 | 1,119.00 | 1,119.00 | 0.36% | 35,125 |
| Oct 2, 2025 | 1,110.00 | 1,125.00 | 1,109.00 | 1,115.00 | 1,115.00 | 0.54% | 72,730 |
| Oct 1, 2025 | 1,101.00 | 1,112.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.82% | 43,520 |
| Sep 30, 2025 | 1,099.00 | 1,114.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.09% | 139,765 |
| Sep 29, 2025 | 1,100.00 | 1,115.00 | 1,095.00 | 1,099.00 | 1,099.00 | 0.46% | 53,745 |
| Sep 26, 2025 | 1,119.00 | 1,119.00 | 1,093.00 | 1,094.00 | 1,094.00 | -1.88% | 174,005 |
| Sep 25, 2025 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 79,420 |
| Sep 24, 2025 | 1,120.00 | 1,124.00 | 1,116.00 | 1,120.00 | 1,120.00 | 0.36% | 48,315 |
| Sep 23, 2025 | 1,123.00 | 1,128.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.36% | 67,360 |
| Sep 22, 2025 | 1,127.00 | 1,128.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.45% | 47,400 |
| Sep 19, 2025 | 1,133.00 | 1,137.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.59% | 169,640 |
| Sep 18, 2025 | 1,129.00 | 1,138.00 | 1,124.00 | 1,133.00 | 1,133.00 | 0.35% | 63,240 |
| Sep 17, 2025 | 1,127.00 | 1,134.00 | 1,119.00 | 1,129.00 | 1,129.00 | 1.07% | 44,895 |
| Sep 16, 2025 | 1,111.00 | 1,132.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.54% | 70,975 |
| Sep 15, 2025 | 1,113.00 | 1,118.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.18% | 76,100 |
| Sep 12, 2025 | 1,119.00 | 1,123.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.36% | 88,155 |
| Sep 11, 2025 | 1,124.00 | 1,129.00 | 1,109.00 | 1,109.00 | 1,109.00 | -1.42% | 140,455 |
| Sep 10, 2025 | 1,131.00 | 1,131.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.27% | 136,855 |
| Sep 9, 2025 | 1,123.00 | 1,135.00 | 1,121.00 | 1,128.00 | 1,128.00 | 0.89% | 86,250 |
| Sep 8, 2025 | 1,127.00 | 1,136.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.62% | 82,610 |
| Sep 5, 2025 | 1,140.00 | 1,152.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.32% | 138,010 |
| Sep 4, 2025 | 1,125.00 | 1,148.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.69% | 95,085 |
| Sep 3, 2025 | 1,120.00 | 1,128.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.58% | 182,655 |
| Sep 2, 2025 | 1,126.00 | 1,140.00 | 1,126.00 | 1,139.00 | 1,139.00 | 1.42% | 120,135 |
| Sep 1, 2025 | 1,165.00 | 1,171.00 | 1,118.00 | 1,123.00 | 1,123.00 | -3.11% | 333,585 |
| Aug 29, 2025 | 1,222.00 | 1,223.00 | 1,158.00 | 1,159.00 | 1,159.00 | -5.16% | 364,605 |
| Aug 28, 2025 | 1,217.00 | 1,229.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.66% | 157,310 |
| Aug 27, 2025 | 1,210.00 | 1,230.00 | 1,201.00 | 1,214.00 | 1,214.00 | -0.90% | 167,060 |
| Aug 26, 2025 | 1,285.00 | 1,290.00 | 1,225.00 | 1,225.00 | 1,177.00 | -4.52% | 192,415 |
| Aug 22, 2025 | 1,298.00 | 1,298.00 | 1,279.00 | 1,283.00 | 1,232.73 | -0.47% | 39,650 |
| Aug 20, 2025 | 1,283.00 | 1,294.00 | 1,280.00 | 1,289.00 | 1,238.49 | 0.47% | 27,805 |
| Aug 19, 2025 | 1,290.00 | 1,299.00 | 1,259.00 | 1,283.00 | 1,232.73 | -0.54% | 107,595 |
| Aug 18, 2025 | 1,299.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,239.45 | 0.78% | 78,120 |
| Aug 15, 2025 | 1,306.00 | 1,306.00 | 1,280.00 | 1,280.00 | 1,229.84 | -1.99% | 165,500 |
| Aug 14, 2025 | 1,320.00 | 1,320.00 | 1,297.00 | 1,306.00 | 1,254.83 | -0.31% | 125,770 |
| Aug 13, 2025 | 1,316.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,258.67 | -0.38% | 63,175 |
| Aug 12, 2025 | 1,299.00 | 1,319.00 | 1,298.00 | 1,315.00 | 1,263.47 | 1.23% | 71,970 |
| Aug 11, 2025 | 1,314.00 | 1,315.00 | 1,284.00 | 1,299.00 | 1,248.10 | -1.22% | 74,180 |
| Aug 8, 2025 | 1,321.00 | 1,321.00 | 1,312.00 | 1,315.00 | 1,263.47 | -0.45% | 60,625 |
| Aug 7, 2025 | 1,295.00 | 1,326.00 | 1,292.00 | 1,321.00 | 1,269.24 | 2.40% | 129,605 |
| Aug 6, 2025 | 1,323.00 | 1,323.00 | 1,289.00 | 1,290.00 | 1,239.45 | -2.27% | 47,690 |
| Aug 5, 2025 | 1,320.00 | 1,333.00 | 1,302.00 | 1,320.00 | 1,268.28 | - | 54,310 |
| Aug 4, 2025 | 1,317.00 | 1,322.00 | 1,311.00 | 1,320.00 | 1,268.28 | 0.23% | 60,800 |
| Aug 1, 2025 | 1,300.00 | 1,317.00 | 1,296.00 | 1,317.00 | 1,265.40 | - | 62,860 |
| Jul 31, 2025 | 1,308.00 | 1,319.00 | 1,299.00 | 1,317.00 | 1,265.40 | 0.69% | 153,865 |
| Jul 30, 2025 | 1,290.00 | 1,316.00 | 1,290.00 | 1,308.00 | 1,256.75 | 1.40% | 103,075 |
| Jul 29, 2025 | 1,290.00 | 1,299.00 | 1,288.00 | 1,290.00 | 1,239.45 | - | 44,195 |
| Jul 28, 2025 | 1,297.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,239.45 | -0.39% | 50,590 |
| Jul 25, 2025 | 1,305.00 | 1,305.00 | 1,291.00 | 1,295.00 | 1,244.26 | -0.77% | 63,805 |
| Jul 24, 2025 | 1,306.00 | 1,308.00 | 1,300.00 | 1,305.00 | 1,253.87 | -0.08% | 46,835 |
| Jul 23, 2025 | 1,287.00 | 1,308.00 | 1,282.00 | 1,306.00 | 1,254.83 | 1.48% | 94,795 |
| Jul 22, 2025 | 1,277.00 | 1,294.00 | 1,270.00 | 1,287.00 | 1,236.57 | 0.78% | 86,735 |
| Jul 21, 2025 | 1,253.00 | 1,279.00 | 1,253.00 | 1,277.00 | 1,226.96 | 2.08% | 60,775 |
| Jul 18, 2025 | 1,248.00 | 1,258.00 | 1,245.00 | 1,251.00 | 1,201.98 | 0.24% | 80,485 |
| Jul 17, 2025 | 1,229.00 | 1,252.00 | 1,229.00 | 1,248.00 | 1,199.10 | 1.55% | 78,325 |
| Jul 16, 2025 | 1,237.00 | 1,240.00 | 1,222.00 | 1,229.00 | 1,180.84 | -0.65% | 92,565 |