PLDT Inc. (PSE:TEL)
Philippines
· Delayed Price · Currency is PHP 1,350.00
+21.00 (1.58%)
At close: Mar 5, 2026
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,378.00 | 1,378.00 | 1,317.00 | 1,329.00 | - | - | 168,530 |
| Mar 4, 2026 | 1,378.00 | 1,378.00 | 1,317.00 | 1,329.00 | 1,329.00 | -2.99% | 168,530 |
| Mar 3, 2026 | 1,372.00 | 1,399.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.29% | 42,560 |
| Mar 2, 2026 | 1,398.00 | 1,400.00 | 1,372.00 | 1,374.00 | 1,374.00 | -1.86% | 84,500 |
| Feb 27, 2026 | 1,423.00 | 1,425.00 | 1,399.00 | 1,400.00 | 1,400.00 | -1.75% | 176,955 |
| Feb 26, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1.42% | 112,485 |
| Feb 25, 2026 | 1,407.00 | 1,418.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.07% | 71,960 |
| Feb 24, 2026 | 1,403.00 | 1,408.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.43% | 51,740 |
| Feb 23, 2026 | 1,392.00 | 1,406.00 | 1,391.00 | 1,398.00 | 1,398.00 | 0.58% | 84,620 |
| Feb 20, 2026 | 1,406.00 | 1,407.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.21% | 65,550 |
| Feb 19, 2026 | 1,405.00 | 1,410.00 | 1,389.00 | 1,407.00 | 1,407.00 | 0.14% | 82,785 |
| Feb 18, 2026 | 1,385.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,405.00 | 2.18% | 56,605 |
| Feb 16, 2026 | 1,390.00 | 1,390.00 | 1,363.00 | 1,375.00 | 1,375.00 | -1.08% | 49,230 |
| Feb 13, 2026 | 1,385.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.22% | 61,425 |
| Feb 12, 2026 | 1,391.00 | 1,395.00 | 1,385.00 | 1,387.00 | 1,387.00 | - | 41,930 |
| Feb 11, 2026 | 1,391.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.07% | 50,500 |
| Feb 10, 2026 | 1,385.00 | 1,415.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.14% | 103,000 |
| Feb 9, 2026 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.50% | 49,430 |
| Feb 6, 2026 | 1,405.00 | 1,418.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.57% | 122,140 |
| Feb 5, 2026 | 1,389.00 | 1,409.00 | 1,387.00 | 1,405.00 | 1,405.00 | 1.15% | 154,730 |
| Feb 4, 2026 | 1,399.00 | 1,399.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.79% | 118,545 |
| Feb 3, 2026 | 1,363.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.56% | 247,050 |
| Feb 2, 2026 | 1,345.00 | 1,369.00 | 1,344.00 | 1,365.00 | 1,365.00 | 1.87% | 116,065 |
| Jan 30, 2026 | 1,346.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.45% | 149,610 |
| Jan 29, 2026 | 1,344.00 | 1,350.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.07% | 55,220 |
| Jan 28, 2026 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.10% | 73,070 |
| Jan 27, 2026 | 1,348.00 | 1,360.00 | 1,342.00 | 1,360.00 | 1,360.00 | 0.89% | 106,670 |
| Jan 26, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,348.00 | 1,348.00 | -0.59% | 19,885 |
| Jan 23, 2026 | 1,360.00 | 1,373.00 | 1,345.00 | 1,356.00 | 1,356.00 | -0.29% | 90,395 |
| Jan 22, 2026 | 1,325.00 | 1,370.00 | 1,322.00 | 1,360.00 | 1,360.00 | 1.95% | 122,645 |
| Jan 21, 2026 | 1,330.00 | 1,339.00 | 1,319.00 | 1,334.00 | 1,334.00 | 0.15% | 160,725 |
| Jan 20, 2026 | 1,336.00 | 1,337.00 | 1,312.00 | 1,332.00 | 1,332.00 | -0.30% | 70,165 |
| Jan 19, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.82% | 38,895 |
| Jan 16, 2026 | 1,342.00 | 1,352.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.37% | 85,605 |
| Jan 15, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,342.00 | 1,342.00 | -1.32% | 108,620 |
| Jan 14, 2026 | 1,320.00 | 1,360.00 | 1,316.00 | 1,360.00 | 1,360.00 | 3.03% | 160,110 |
| Jan 13, 2026 | 1,321.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 88,030 |
| Jan 12, 2026 | 1,301.00 | 1,324.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.54% | 140,160 |
| Jan 9, 2026 | 1,279.00 | 1,313.00 | 1,279.00 | 1,300.00 | 1,300.00 | 1.64% | 141,120 |
| Jan 8, 2026 | 1,280.00 | 1,280.00 | 1,265.00 | 1,279.00 | 1,279.00 | 1.27% | 89,130 |
| Jan 7, 2026 | 1,267.00 | 1,287.00 | 1,260.00 | 1,263.00 | 1,263.00 | 0.16% | 47,845 |
| Jan 6, 2026 | 1,260.00 | 1,288.00 | 1,257.00 | 1,261.00 | 1,261.00 | 0.08% | 82,225 |
| Jan 5, 2026 | 1,246.00 | 1,263.00 | 1,246.00 | 1,260.00 | 1,260.00 | -0.40% | 73,900 |
| Jan 2, 2026 | 1,247.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,265.00 | 0.40% | 31,040 |
| Dec 29, 2025 | 1,265.00 | 1,278.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 54,030 |
| Dec 26, 2025 | 1,260.00 | 1,276.00 | 1,259.00 | 1,260.00 | 1,260.00 | - | 14,230 |
| Dec 23, 2025 | 1,260.00 | 1,268.00 | 1,252.00 | 1,260.00 | 1,260.00 | - | 42,955 |
| Dec 22, 2025 | 1,252.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.64% | 94,675 |
| Dec 19, 2025 | 1,270.00 | 1,280.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.42% | 101,980 |
| Dec 18, 2025 | 1,273.00 | 1,283.00 | 1,262.00 | 1,270.00 | 1,270.00 | -0.16% | 95,600 |
| Dec 17, 2025 | 1,280.00 | 1,280.00 | 1,261.00 | 1,272.00 | 1,272.00 | -0.63% | 76,225 |
| Dec 16, 2025 | 1,288.00 | 1,288.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.62% | 48,220 |
| Dec 15, 2025 | 1,285.00 | 1,298.00 | 1,284.00 | 1,288.00 | 1,288.00 | 0.23% | 40,135 |
| Dec 12, 2025 | 1,260.00 | 1,288.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.98% | 37,370 |
| Dec 11, 2025 | 1,299.00 | 1,299.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 115,705 |
| Dec 10, 2025 | 1,300.00 | 1,304.00 | 1,281.00 | 1,300.00 | 1,300.00 | - | 58,135 |
| Dec 9, 2025 | 1,280.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.56% | 50,945 |
| 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 |