Skip to main content
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
22.70
-0.47 (-2.03%)
At close: Mar 5, 2026, 4:00 PM EST
22.70
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202623.0323.2322.7723.1723.17-0.43%64,472
Mar 3, 202623.1423.4222.8123.2723.27-0.60%57,152
Mar 2, 202623.6923.7423.2523.4123.41-2.17%54,179
Feb 27, 202623.9124.2123.8723.9323.93-0.29%53,554
Feb 26, 202624.4424.4923.9524.0024.00-1.36%71,301
Feb 25, 202624.2324.4924.1124.3324.330.41%54,552
Feb 24, 202624.1024.4524.1024.2324.230.92%82,386
Feb 23, 202623.9724.2923.9024.0124.011.01%75,569
Feb 20, 202623.9723.9723.6023.7723.77-0.75%41,809
Feb 19, 202623.7724.1423.7623.9523.950.55%74,227
Feb 18, 202623.6923.9723.6323.8223.820.55%74,424
Feb 17, 202623.8323.9023.6223.6923.69-1.09%59,604
Feb 13, 202624.3224.3223.7923.9523.95-1.03%74,502
Feb 12, 202624.5124.5123.9924.2024.20-1.18%82,009
Feb 11, 202624.0724.4923.9824.4924.492.08%59,376
Feb 10, 202623.9724.0723.8323.9923.990.46%31,375
Feb 9, 202624.0824.0823.7223.8823.88-0.42%44,490
Feb 6, 202623.5224.1023.5223.9823.981.78%73,990
Feb 5, 202623.1923.8723.1923.5623.562.21%87,573
Feb 4, 202623.6523.6523.0423.0523.05-2.21%95,976
Feb 3, 202623.1423.6622.9523.5723.574.80%76,619
Feb 2, 202622.7122.8922.4322.4922.49-0.31%56,824
Jan 30, 202622.5522.7322.3522.5622.56-38,030
Jan 29, 202622.6922.8322.3422.5622.56-0.31%38,612
Jan 28, 202622.9523.1222.5822.6322.63-1.44%43,158
Jan 27, 202623.0123.2022.8022.9622.960.13%40,684
Jan 26, 202622.9923.0022.7222.9322.93-0.26%36,692
Jan 23, 202622.9823.1122.7822.9922.99-0.04%39,721
Jan 22, 202622.3523.1522.3523.0023.003.79%76,578
Jan 21, 202622.4022.6022.0622.1622.16-0.23%86,761
Jan 20, 202622.3322.3822.0422.2122.21-0.54%47,291
Jan 16, 202622.3022.3622.0422.3322.330.45%49,722
Jan 15, 202622.4822.5122.1722.2322.23-1.68%38,859
Jan 14, 202622.4522.7622.3722.6122.611.57%51,513
Jan 13, 202622.2622.5022.0322.2622.26-48,451
Jan 12, 202622.1022.3822.1022.2622.261.41%44,628
Jan 9, 202621.7622.0921.7521.9521.951.06%40,991
Jan 8, 202621.4221.8021.4221.7221.721.78%30,934
Jan 7, 202621.4221.4521.1321.3421.340.23%43,616
Jan 6, 202621.7621.8721.2421.2921.29-1.89%52,279
Jan 5, 202621.8521.8521.6621.7021.70-0.73%47,303
Jan 2, 202621.7821.9521.7221.8621.860.55%46,747
Dec 31, 202521.6221.8521.6221.7421.74-43,729
Dec 30, 202521.6121.8421.5021.7421.740.60%40,597
Dec 29, 202521.6021.7821.5621.6121.61-0.23%38,142
Dec 26, 202521.6721.7721.4421.6621.66-0.09%40,469
Dec 24, 202521.4121.7521.4121.6821.681.36%18,374
Dec 23, 202521.3021.6721.3021.3921.390.33%45,252
Dec 22, 202521.1121.3521.1121.3221.321.04%49,365
Dec 19, 202521.3821.5721.0421.1021.10-2.04%160,557
Dec 18, 202521.8621.9921.4621.5421.54-1.60%59,637
Dec 17, 202521.8522.0921.7221.8921.89-0.27%58,845
Dec 16, 202521.9422.1621.8521.9521.95-40,498
Dec 15, 202521.7922.1321.7921.9521.950.73%35,306
Dec 12, 202521.7721.9721.6721.7921.790.46%42,093
Dec 11, 202521.6221.8421.5121.6921.69-1.63%56,621
Dec 10, 202521.8722.2021.6822.0522.051.15%45,410
Dec 9, 202521.9221.9821.7321.8021.80-42,093
Dec 8, 202521.8521.9521.6821.8021.80-0.09%29,222
Dec 5, 202521.8022.0021.7221.8221.82-0.05%38,639
Dec 4, 202521.8321.9621.8021.8321.83-0.32%59,517
Dec 3, 202522.0922.1221.7821.9021.90-0.59%51,496
Dec 2, 202522.0422.1521.8022.0322.030.14%57,876
Dec 1, 202522.1022.2121.9722.0022.00-1.52%100,835
Nov 28, 202522.4522.4522.0722.3422.34-0.22%44,422
Nov 26, 202522.3522.4722.1722.3922.39-0.18%86,159
Nov 25, 202522.3922.5922.2022.4322.43-0.04%96,266
Nov 24, 202522.3822.5922.2222.4422.44-0.04%100,403
Nov 21, 202521.9022.5921.9022.4522.452.18%85,071
Nov 20, 202521.9322.0021.8121.9721.97-0.05%63,728
Nov 19, 202521.9422.0421.6921.9821.980.27%85,040
Nov 18, 202521.7321.9821.5521.9221.921.01%83,110
Nov 17, 202521.0021.7121.0021.7021.703.98%117,426
Nov 14, 202521.1421.1420.8020.8720.87-1.14%72,384
Nov 13, 202520.8921.1720.7721.1121.112.33%150,671
Nov 12, 202520.4420.9020.4220.6320.631.78%108,371
Nov 11, 202519.7020.4319.5120.2720.275.24%153,724
Nov 10, 202519.2519.3819.1119.2619.26-107,566
Nov 7, 202519.1519.3519.0519.2619.26-0.26%100,815
Nov 6, 202519.4319.4319.0219.3119.31-1.23%170,750
Nov 5, 202519.5019.6919.3619.5519.550.77%133,828
Nov 4, 202519.2519.5719.1919.4019.400.99%175,670
Nov 3, 202519.3419.3418.9219.2119.21-0.88%109,998
Oct 31, 202518.9619.4518.9019.3819.381.84%134,944
Oct 30, 202518.7519.1118.7519.0319.031.33%174,311
Oct 29, 202519.1519.1518.6718.7818.78-3.00%130,997
Oct 28, 202519.2419.4519.0719.3619.360.89%132,745
Oct 27, 202519.0819.2218.8919.1919.190.79%115,505
Oct 24, 202519.0619.1418.8719.0419.04-0.05%73,576
Oct 23, 202519.1719.1718.9119.0519.05-0.57%76,992
Oct 22, 202519.0919.3318.9519.1619.16-92,234
Oct 21, 202518.9019.5018.8019.1619.161.05%116,151
Oct 20, 202519.0519.0518.8118.9618.96-98,562
Oct 17, 202518.9019.0718.8918.9618.96-125,606
Oct 16, 202518.9518.9918.6618.9618.960.42%131,388
Oct 15, 202519.0119.1218.8318.8818.88-0.58%102,634
Oct 14, 202519.0019.1218.8518.9918.99-0.26%125,302
Oct 13, 202519.0019.1318.8419.0419.040.26%134,647
Oct 10, 202518.7419.0018.7118.9918.991.28%93,402
Oct 9, 202518.9619.0018.7518.7518.75-1.16%87,942