PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
21.82
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 22.00 | 21.72 | 21.82 | 21.82 | -0.05% | 38,639 |
| Dec 4, 2025 | 21.83 | 21.96 | 21.80 | 21.83 | 21.83 | -0.32% | 59,504 |
| Dec 3, 2025 | 22.09 | 22.12 | 21.78 | 21.90 | 21.90 | -0.59% | 51,496 |
| Dec 2, 2025 | 22.04 | 22.15 | 21.80 | 22.03 | 22.03 | 0.14% | 57,866 |
| Dec 1, 2025 | 22.10 | 22.21 | 21.97 | 22.00 | 22.00 | -1.52% | 100,835 |
| Nov 28, 2025 | 22.45 | 22.45 | 22.07 | 22.34 | 22.34 | -0.22% | 44,422 |
| Nov 26, 2025 | 22.35 | 22.47 | 22.17 | 22.39 | 22.39 | -0.18% | 86,159 |
| Nov 25, 2025 | 22.39 | 22.59 | 22.20 | 22.43 | 22.43 | -0.04% | 86,310 |
| Nov 24, 2025 | 22.38 | 22.59 | 22.22 | 22.44 | 22.44 | -0.04% | 95,923 |
| Nov 21, 2025 | 21.90 | 22.59 | 21.90 | 22.45 | 22.45 | 2.18% | 84,971 |
| Nov 20, 2025 | 21.93 | 22.00 | 21.81 | 21.97 | 21.97 | -0.05% | 63,728 |
| Nov 19, 2025 | 21.94 | 22.04 | 21.69 | 21.98 | 21.98 | 0.27% | 85,040 |
| Nov 18, 2025 | 21.73 | 21.98 | 21.55 | 21.92 | 21.92 | 1.01% | 83,110 |
| Nov 17, 2025 | 21.00 | 21.71 | 21.00 | 21.70 | 21.70 | 3.98% | 117,426 |
| Nov 14, 2025 | 21.14 | 21.14 | 20.80 | 20.87 | 20.87 | -1.14% | 72,384 |
| Nov 13, 2025 | 20.89 | 21.17 | 20.77 | 21.11 | 21.11 | 2.33% | 150,671 |
| Nov 12, 2025 | 20.44 | 20.90 | 20.42 | 20.63 | 20.63 | 1.78% | 108,371 |
| Nov 11, 2025 | 19.70 | 20.43 | 19.51 | 20.27 | 20.27 | 5.24% | 153,724 |
| Nov 10, 2025 | 19.25 | 19.38 | 19.11 | 19.26 | 19.26 | - | 107,566 |
| Nov 7, 2025 | 19.15 | 19.35 | 19.05 | 19.26 | 19.26 | -0.26% | 100,815 |
| Nov 6, 2025 | 19.43 | 19.43 | 19.02 | 19.31 | 19.31 | -1.23% | 170,750 |
| Nov 5, 2025 | 19.50 | 19.69 | 19.36 | 19.55 | 19.55 | 0.77% | 133,828 |
| Nov 4, 2025 | 19.25 | 19.57 | 19.19 | 19.40 | 19.40 | 0.99% | 175,670 |
| Nov 3, 2025 | 19.34 | 19.34 | 18.92 | 19.21 | 19.21 | -0.88% | 109,998 |
| Oct 31, 2025 | 18.96 | 19.45 | 18.90 | 19.38 | 19.38 | 1.84% | 134,944 |
| Oct 30, 2025 | 18.75 | 19.11 | 18.75 | 19.03 | 19.03 | 1.33% | 174,311 |
| Oct 29, 2025 | 19.15 | 19.15 | 18.67 | 18.78 | 18.78 | -3.00% | 130,997 |
| Oct 28, 2025 | 19.24 | 19.45 | 19.07 | 19.36 | 19.36 | 0.89% | 132,745 |
| Oct 27, 2025 | 19.08 | 19.22 | 18.89 | 19.19 | 19.19 | 0.79% | 115,505 |
| Oct 24, 2025 | 19.06 | 19.14 | 18.87 | 19.04 | 19.04 | -0.05% | 73,576 |
| Oct 23, 2025 | 19.17 | 19.17 | 18.91 | 19.05 | 19.05 | -0.57% | 76,992 |
| Oct 22, 2025 | 19.09 | 19.33 | 18.95 | 19.16 | 19.16 | - | 92,234 |
| Oct 21, 2025 | 18.90 | 19.50 | 18.80 | 19.16 | 19.16 | 1.05% | 116,151 |
| Oct 20, 2025 | 19.05 | 19.05 | 18.81 | 18.96 | 18.96 | - | 98,562 |
| Oct 17, 2025 | 18.90 | 19.07 | 18.89 | 18.96 | 18.96 | - | 125,606 |
| Oct 16, 2025 | 18.95 | 18.99 | 18.66 | 18.96 | 18.96 | 0.42% | 131,388 |
| Oct 15, 2025 | 19.01 | 19.12 | 18.83 | 18.88 | 18.88 | -0.58% | 102,634 |
| Oct 14, 2025 | 19.00 | 19.12 | 18.85 | 18.99 | 18.99 | -0.26% | 125,302 |
| Oct 13, 2025 | 19.00 | 19.13 | 18.84 | 19.04 | 19.04 | 0.26% | 134,647 |
| Oct 10, 2025 | 18.74 | 19.00 | 18.71 | 18.99 | 18.99 | 1.28% | 93,402 |
| Oct 9, 2025 | 18.96 | 19.00 | 18.75 | 18.75 | 18.75 | -1.16% | 87,942 |
| Oct 8, 2025 | 19.03 | 19.08 | 18.92 | 18.97 | 18.97 | -0.26% | 96,209 |
| Oct 7, 2025 | 19.00 | 19.24 | 18.81 | 19.02 | 19.02 | 0.79% | 102,779 |
| Oct 6, 2025 | 19.02 | 19.02 | 18.69 | 18.87 | 18.87 | -0.68% | 135,050 |
| Oct 3, 2025 | 18.85 | 19.08 | 18.85 | 19.00 | 19.00 | 1.71% | 110,142 |
| Oct 2, 2025 | 18.87 | 19.04 | 18.66 | 18.68 | 18.68 | -0.69% | 122,676 |
| Oct 1, 2025 | 18.80 | 19.03 | 18.69 | 18.81 | 18.81 | 0.59% | 168,378 |
| Sep 30, 2025 | 18.79 | 18.85 | 18.61 | 18.70 | 18.70 | -0.27% | 107,893 |
| Sep 29, 2025 | 19.05 | 19.06 | 18.75 | 18.75 | 18.75 | -1.52% | 112,575 |
| Sep 26, 2025 | 18.88 | 19.26 | 18.88 | 19.04 | 19.04 | 0.95% | 134,509 |
| Sep 25, 2025 | 19.20 | 19.23 | 18.86 | 18.86 | 18.86 | -2.03% | 148,868 |
| Sep 24, 2025 | 19.70 | 19.77 | 19.25 | 19.25 | 19.25 | -2.28% | 118,940 |
| Sep 23, 2025 | 19.49 | 19.72 | 19.46 | 19.70 | 19.70 | 1.49% | 89,772 |
| Sep 22, 2025 | 19.67 | 19.67 | 19.33 | 19.41 | 19.41 | -0.51% | 118,645 |
| Sep 19, 2025 | 19.53 | 19.69 | 19.50 | 19.51 | 19.51 | -0.10% | 324,797 |
| Sep 18, 2025 | 19.83 | 19.93 | 19.52 | 19.53 | 19.53 | -1.46% | 132,103 |
| Sep 17, 2025 | 19.62 | 19.96 | 19.62 | 19.82 | 19.82 | 0.81% | 102,473 |
| Sep 16, 2025 | 19.75 | 19.75 | 19.57 | 19.66 | 19.66 | 0.77% | 126,164 |
| Sep 15, 2025 | 19.67 | 19.79 | 19.46 | 19.51 | 19.51 | - | 134,550 |
| Sep 12, 2025 | 19.63 | 19.63 | 19.44 | 19.51 | 19.51 | -0.56% | 135,513 |
| Sep 11, 2025 | 19.45 | 19.71 | 19.45 | 19.62 | 19.62 | 1.29% | 117,732 |
| Sep 10, 2025 | 19.45 | 19.66 | 19.36 | 19.37 | 19.37 | -0.51% | 144,852 |
| Sep 9, 2025 | 19.46 | 19.71 | 19.45 | 19.47 | 19.47 | 0.46% | 178,735 |
| Sep 8, 2025 | 19.43 | 19.53 | 19.35 | 19.38 | 19.38 | -0.56% | 157,757 |
| Sep 5, 2025 | 19.68 | 19.77 | 19.48 | 19.49 | 19.49 | -0.81% | 129,291 |
| Sep 4, 2025 | 19.55 | 19.78 | 19.55 | 19.65 | 19.65 | 1.87% | 159,661 |
| Sep 3, 2025 | 19.73 | 19.73 | 19.22 | 19.29 | 19.29 | -1.33% | 164,304 |
| Sep 2, 2025 | 20.39 | 20.39 | 19.53 | 19.55 | 19.55 | -4.54% | 254,133 |
| Aug 29, 2025 | 20.66 | 20.66 | 20.33 | 20.48 | 20.48 | -1.21% | 103,353 |
| Aug 28, 2025 | 20.80 | 20.97 | 20.40 | 20.73 | 20.73 | 2.47% | 225,588 |
| Aug 27, 2025 | 21.47 | 21.50 | 20.22 | 20.23 | 20.23 | -10.13% | 238,622 |
| Aug 26, 2025 | 22.95 | 23.28 | 22.29 | 22.51 | 21.90 | -2.30% | 219,481 |
| Aug 25, 2025 | 23.07 | 23.30 | 22.90 | 23.04 | 22.41 | -0.04% | 106,206 |
| Aug 22, 2025 | 22.77 | 23.07 | 22.65 | 23.05 | 22.42 | 1.81% | 64,348 |
| Aug 21, 2025 | 22.55 | 22.65 | 22.50 | 22.64 | 22.02 | 0.31% | 23,773 |
| Aug 20, 2025 | 22.62 | 22.65 | 22.41 | 22.57 | 21.96 | 0.18% | 43,176 |
| Aug 19, 2025 | 22.77 | 22.78 | 22.50 | 22.53 | 21.92 | -1.23% | 76,813 |
| Aug 18, 2025 | 22.75 | 22.92 | 22.68 | 22.81 | 22.19 | -0.04% | 55,106 |
| Aug 15, 2025 | 22.55 | 22.84 | 22.55 | 22.82 | 22.20 | 0.80% | 41,436 |
| Aug 14, 2025 | 22.95 | 22.95 | 22.55 | 22.64 | 22.02 | -1.78% | 52,849 |
| Aug 13, 2025 | 22.79 | 23.10 | 22.79 | 23.05 | 22.42 | 0.48% | 33,087 |
| Aug 12, 2025 | 23.16 | 23.16 | 22.82 | 22.94 | 22.32 | 0.09% | 66,572 |
| Aug 11, 2025 | 23.14 | 23.23 | 22.87 | 22.92 | 22.30 | -2.01% | 58,702 |
| Aug 8, 2025 | 23.30 | 23.43 | 23.20 | 23.39 | 22.75 | 0.82% | 62,415 |
| Aug 7, 2025 | 22.81 | 23.23 | 22.80 | 23.20 | 22.57 | 1.75% | 57,317 |
| Aug 6, 2025 | 23.24 | 23.24 | 22.74 | 22.80 | 22.18 | -1.85% | 60,959 |
| Aug 5, 2025 | 23.46 | 23.46 | 23.10 | 23.23 | 22.60 | -0.56% | 57,976 |
| Aug 4, 2025 | 23.00 | 23.38 | 23.00 | 23.36 | 22.72 | 1.65% | 69,582 |
| Aug 1, 2025 | 23.20 | 23.20 | 22.79 | 22.98 | 22.36 | -0.43% | 127,110 |
| Jul 31, 2025 | 23.10 | 23.29 | 23.01 | 23.08 | 22.45 | -0.56% | 100,343 |
| Jul 30, 2025 | 23.06 | 23.43 | 22.95 | 23.21 | 22.58 | 0.96% | 100,618 |
| Jul 29, 2025 | 23.01 | 23.01 | 22.67 | 22.99 | 22.36 | 0.13% | 41,260 |
| Jul 28, 2025 | 23.12 | 23.12 | 22.81 | 22.96 | 22.34 | -0.52% | 50,337 |
| Jul 25, 2025 | 23.08 | 23.15 | 22.78 | 23.08 | 22.45 | - | 38,202 |
| Jul 24, 2025 | 23.06 | 23.25 | 22.78 | 23.08 | 22.45 | -0.35% | 37,843 |
| Jul 23, 2025 | 22.84 | 23.19 | 22.67 | 23.16 | 22.53 | 1.40% | 46,537 |
| Jul 22, 2025 | 22.57 | 22.89 | 22.53 | 22.84 | 22.22 | 1.65% | 51,271 |
| Jul 21, 2025 | 22.21 | 22.55 | 22.00 | 22.47 | 21.86 | 2.09% | 52,530 |
| Jul 18, 2025 | 22.13 | 22.16 | 21.80 | 22.01 | 21.41 | -0.36% | 52,893 |
| Jul 17, 2025 | 21.97 | 22.10 | 21.91 | 22.09 | 21.49 | 0.87% | 50,045 |