PLDT Inc. (PSE:TEL)
Philippines
· Delayed Price · Currency is PHP 1,265.00
-12.00 (-0.94%)
At close: Apr 28, 2026
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,282.00 | 1,282.00 | 1,274.00 | 1,277.00 | 1,277.00 | -0.39% | 18,710 |
| Apr 24, 2026 | 1,282.00 | 1,284.00 | 1,274.00 | 1,282.00 | 1,282.00 | - | 51,365 |
| Apr 23, 2026 | 1,277.00 | 1,284.00 | 1,277.00 | 1,282.00 | 1,282.00 | 0.39% | 26,970 |
| Apr 22, 2026 | 1,283.00 | 1,283.00 | 1,272.00 | 1,277.00 | 1,277.00 | -0.55% | 43,055 |
| Apr 21, 2026 | 1,280.00 | 1,287.00 | 1,280.00 | 1,284.00 | 1,284.00 | 0.31% | 45,855 |
| Apr 20, 2026 | 1,280.00 | 1,287.00 | 1,276.00 | 1,280.00 | 1,280.00 | 0.71% | 58,630 |
| Apr 17, 2026 | 1,277.00 | 1,282.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.55% | 55,085 |
| Apr 16, 2026 | 1,278.00 | 1,283.00 | 1,267.00 | 1,278.00 | 1,278.00 | - | 69,935 |
| Apr 15, 2026 | 1,284.00 | 1,291.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.39% | 77,675 |
| Apr 14, 2026 | 1,283.00 | 1,285.00 | 1,270.00 | 1,283.00 | 1,283.00 | -0.08% | 47,965 |
| Apr 13, 2026 | 1,299.00 | 1,299.00 | 1,280.00 | 1,284.00 | 1,284.00 | -1.23% | 61,235 |
| Apr 10, 2026 | 1,290.00 | 1,304.00 | 1,289.00 | 1,300.00 | 1,300.00 | 0.78% | 106,400 |
| Apr 8, 2026 | 1,300.00 | 1,301.00 | 1,282.00 | 1,290.00 | 1,290.00 | - | 78,830 |
| Apr 7, 2026 | 1,285.00 | 1,295.00 | 1,277.00 | 1,290.00 | 1,290.00 | 0.39% | 91,605 |
| Apr 6, 2026 | 1,281.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.39% | 29,245 |
| Apr 1, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | -1.16% | 63,710 |
| Mar 31, 2026 | 1,295.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,295.00 | - | 133,355 |
| Mar 30, 2026 | 1,280.00 | 1,296.00 | 1,260.00 | 1,295.00 | 1,295.00 | - | 116,015 |
| Mar 27, 2026 | 1,295.00 | 1,299.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 87,440 |
| Mar 26, 2026 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.15% | 42,665 |
| Mar 25, 2026 | 1,308.00 | 1,329.00 | 1,291.00 | 1,310.00 | 1,310.00 | -2.96% | 98,290 |
| Mar 24, 2026 | 1,300.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,304.00 | 3.93% | 90,940 |
| Mar 23, 2026 | 1,295.00 | 1,299.00 | 1,261.00 | 1,299.00 | 1,254.74 | -0.08% | 104,645 |
| Mar 19, 2026 | 1,305.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,255.70 | -0.38% | 109,910 |
| Mar 18, 2026 | 1,299.00 | 1,314.00 | 1,299.00 | 1,305.00 | 1,260.53 | 0.77% | 45,985 |
| Mar 17, 2026 | 1,293.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,250.87 | 0.39% | 69,405 |
| Mar 16, 2026 | 1,311.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,246.04 | -1.60% | 54,480 |
| Mar 13, 2026 | 1,317.00 | 1,319.00 | 1,310.00 | 1,311.00 | 1,266.33 | -0.46% | 29,005 |
| Mar 12, 2026 | 1,331.00 | 1,331.00 | 1,312.00 | 1,317.00 | 1,272.12 | -0.98% | 86,215 |
| Mar 11, 2026 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,284.68 | 1.14% | 65,245 |
| Mar 10, 2026 | 1,305.00 | 1,328.00 | 1,305.00 | 1,315.00 | 1,270.19 | 1.23% | 81,560 |
| Mar 9, 2026 | 1,345.00 | 1,345.00 | 1,293.00 | 1,299.00 | 1,254.74 | -4.13% | 133,400 |
| Mar 6, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,308.83 | 0.37% | 48,590 |
| Mar 5, 2026 | 1,329.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,304.00 | 1.58% | 41,615 |
| Mar 4, 2026 | 1,378.00 | 1,378.00 | 1,317.00 | 1,329.00 | 1,283.72 | -2.99% | 168,530 |
| Mar 3, 2026 | 1,372.00 | 1,399.00 | 1,370.00 | 1,370.00 | 1,323.32 | -0.29% | 42,560 |
| Mar 2, 2026 | 1,398.00 | 1,400.00 | 1,372.00 | 1,374.00 | 1,327.18 | -1.86% | 84,500 |
| Feb 27, 2026 | 1,423.00 | 1,425.00 | 1,399.00 | 1,400.00 | 1,352.30 | -1.75% | 176,955 |
| Feb 26, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,376.44 | 1.42% | 112,485 |
| Feb 25, 2026 | 1,407.00 | 1,418.00 | 1,404.00 | 1,405.00 | 1,357.13 | 0.07% | 71,960 |
| Feb 24, 2026 | 1,403.00 | 1,408.00 | 1,390.00 | 1,404.00 | 1,356.16 | 0.43% | 51,740 |
| Feb 23, 2026 | 1,392.00 | 1,406.00 | 1,391.00 | 1,398.00 | 1,350.36 | 0.58% | 84,620 |
| Feb 20, 2026 | 1,406.00 | 1,407.00 | 1,380.00 | 1,390.00 | 1,342.64 | -1.21% | 65,550 |
| Feb 19, 2026 | 1,405.00 | 1,410.00 | 1,389.00 | 1,407.00 | 1,359.06 | 0.14% | 82,785 |
| Feb 18, 2026 | 1,385.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,357.13 | 2.18% | 56,605 |
| Feb 16, 2026 | 1,390.00 | 1,390.00 | 1,363.00 | 1,375.00 | 1,328.15 | -1.08% | 49,230 |
| Feb 13, 2026 | 1,385.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,342.64 | 0.22% | 61,425 |
| Feb 12, 2026 | 1,391.00 | 1,395.00 | 1,385.00 | 1,387.00 | 1,339.74 | - | 41,930 |
| Feb 11, 2026 | 1,391.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,339.74 | -0.07% | 50,500 |
| Feb 10, 2026 | 1,385.00 | 1,415.00 | 1,385.00 | 1,388.00 | 1,340.71 | -0.14% | 103,000 |
| Feb 9, 2026 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,342.64 | -0.50% | 49,430 |
| Feb 6, 2026 | 1,405.00 | 1,418.00 | 1,385.00 | 1,397.00 | 1,349.40 | -0.57% | 122,140 |
| Feb 5, 2026 | 1,389.00 | 1,409.00 | 1,387.00 | 1,405.00 | 1,357.13 | 1.15% | 154,730 |
| Feb 4, 2026 | 1,399.00 | 1,399.00 | 1,381.00 | 1,389.00 | 1,341.67 | -0.79% | 118,545 |
| Feb 3, 2026 | 1,363.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,352.30 | 2.56% | 247,050 |
| Feb 2, 2026 | 1,345.00 | 1,369.00 | 1,344.00 | 1,365.00 | 1,318.49 | 1.87% | 116,065 |
| Jan 30, 2026 | 1,346.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,294.34 | -0.45% | 149,610 |
| Jan 29, 2026 | 1,344.00 | 1,350.00 | 1,328.00 | 1,346.00 | 1,300.14 | 0.07% | 55,220 |
| Jan 28, 2026 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,299.17 | -1.10% | 73,070 |
| Jan 27, 2026 | 1,348.00 | 1,360.00 | 1,342.00 | 1,360.00 | 1,313.66 | 0.89% | 106,670 |
| Jan 26, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,348.00 | 1,302.07 | -0.59% | 19,885 |
| Jan 23, 2026 | 1,360.00 | 1,373.00 | 1,345.00 | 1,356.00 | 1,309.80 | -0.29% | 90,395 |
| Jan 22, 2026 | 1,325.00 | 1,370.00 | 1,322.00 | 1,360.00 | 1,313.66 | 1.95% | 122,645 |
| Jan 21, 2026 | 1,330.00 | 1,339.00 | 1,319.00 | 1,334.00 | 1,288.55 | 0.15% | 160,725 |
| Jan 20, 2026 | 1,336.00 | 1,337.00 | 1,312.00 | 1,332.00 | 1,286.61 | -0.30% | 70,165 |
| Jan 19, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,290.48 | -0.82% | 38,895 |
| Jan 16, 2026 | 1,342.00 | 1,352.00 | 1,340.00 | 1,347.00 | 1,301.10 | 0.37% | 85,605 |
| Jan 15, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,342.00 | 1,296.27 | -1.32% | 108,620 |
| Jan 14, 2026 | 1,320.00 | 1,360.00 | 1,316.00 | 1,360.00 | 1,313.66 | 3.03% | 160,110 |
| Jan 13, 2026 | 1,321.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,275.02 | - | 88,030 |
| Jan 12, 2026 | 1,301.00 | 1,324.00 | 1,301.00 | 1,320.00 | 1,275.02 | 1.54% | 140,160 |
| Jan 9, 2026 | 1,279.00 | 1,313.00 | 1,279.00 | 1,300.00 | 1,255.70 | 1.64% | 141,120 |
| Jan 8, 2026 | 1,280.00 | 1,280.00 | 1,265.00 | 1,279.00 | 1,235.42 | 1.27% | 89,130 |
| Jan 7, 2026 | 1,267.00 | 1,287.00 | 1,260.00 | 1,263.00 | 1,219.96 | 0.16% | 47,845 |
| Jan 6, 2026 | 1,260.00 | 1,288.00 | 1,257.00 | 1,261.00 | 1,218.03 | 0.08% | 82,225 |
| Jan 5, 2026 | 1,246.00 | 1,263.00 | 1,246.00 | 1,260.00 | 1,217.07 | -0.40% | 73,900 |
| Jan 2, 2026 | 1,247.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,221.90 | 0.40% | 31,040 |
| Dec 29, 2025 | 1,265.00 | 1,278.00 | 1,255.00 | 1,260.00 | 1,217.07 | - | 54,030 |
| Dec 26, 2025 | 1,260.00 | 1,276.00 | 1,259.00 | 1,260.00 | 1,217.07 | - | 14,230 |
| Dec 23, 2025 | 1,260.00 | 1,268.00 | 1,252.00 | 1,260.00 | 1,217.07 | - | 42,955 |
| Dec 22, 2025 | 1,252.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,217.07 | 0.64% | 94,675 |
| Dec 19, 2025 | 1,270.00 | 1,280.00 | 1,252.00 | 1,252.00 | 1,209.34 | -1.42% | 101,980 |
| Dec 18, 2025 | 1,273.00 | 1,283.00 | 1,262.00 | 1,270.00 | 1,226.73 | -0.16% | 95,600 |
| Dec 17, 2025 | 1,280.00 | 1,280.00 | 1,261.00 | 1,272.00 | 1,228.66 | -0.63% | 76,225 |
| Dec 16, 2025 | 1,288.00 | 1,288.00 | 1,275.00 | 1,280.00 | 1,236.39 | -0.62% | 48,220 |
| Dec 15, 2025 | 1,285.00 | 1,298.00 | 1,284.00 | 1,288.00 | 1,244.11 | 0.23% | 40,135 |
| Dec 12, 2025 | 1,260.00 | 1,288.00 | 1,260.00 | 1,285.00 | 1,241.21 | 1.98% | 37,370 |
| Dec 11, 2025 | 1,299.00 | 1,299.00 | 1,260.00 | 1,260.00 | 1,217.07 | -3.08% | 115,705 |
| Dec 10, 2025 | 1,300.00 | 1,304.00 | 1,281.00 | 1,300.00 | 1,255.70 | - | 58,135 |
| Dec 9, 2025 | 1,280.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,255.70 | 1.56% | 50,945 |
| Dec 5, 2025 | 1,276.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,236.39 | 0.23% | 55,870 |
| Dec 4, 2025 | 1,277.00 | 1,279.00 | 1,250.00 | 1,277.00 | 1,233.49 | - | 41,825 |
| Dec 3, 2025 | 1,280.00 | 1,280.00 | 1,272.00 | 1,277.00 | 1,233.49 | -0.23% | 54,400 |
| Dec 2, 2025 | 1,288.00 | 1,288.00 | 1,277.00 | 1,280.00 | 1,236.39 | 0.08% | 76,020 |
| Dec 1, 2025 | 1,292.00 | 1,307.00 | 1,271.00 | 1,279.00 | 1,235.42 | -1.01% | 76,065 |
| Nov 28, 2025 | 1,284.00 | 1,292.00 | 1,270.00 | 1,292.00 | 1,247.98 | 0.54% | 46,065 |
| Nov 27, 2025 | 1,301.00 | 1,301.00 | 1,273.00 | 1,285.00 | 1,241.21 | -1.23% | 38,840 |
| Nov 26, 2025 | 1,301.00 | 1,306.00 | 1,295.00 | 1,301.00 | 1,256.67 | 0.08% | 135,300 |
| Nov 25, 2025 | 1,305.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,255.70 | -0.08% | 151,505 |
| Nov 24, 2025 | 1,300.00 | 1,308.00 | 1,287.00 | 1,301.00 | 1,256.67 | -0.69% | 164,390 |