Skip to main content
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
20.14
-0.30 (-1.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3620.4019.9920.1420.14-1.47%94,982
Apr 27, 202620.8220.9320.3820.4420.44-1.45%113,574
Apr 24, 202620.9320.9320.6420.7420.74-1.19%70,765
Apr 23, 202620.9721.1120.8420.9920.990.24%55,996
Apr 22, 202620.9521.1520.7920.9420.94-0.05%64,662
Apr 21, 202620.9921.2920.8520.9520.950.10%78,775
Apr 20, 202621.0721.1620.8720.9320.93-0.90%66,956
Apr 17, 202620.9321.2720.9321.1221.121.39%84,866
Apr 16, 202620.5020.9220.5020.8320.831.46%100,197
Apr 15, 202620.6520.9020.4720.5320.53-0.58%107,567
Apr 14, 202620.4720.7920.4720.6520.650.88%106,497
Apr 13, 202620.8920.8920.4020.4720.47-2.15%135,536
Apr 10, 202621.0321.2420.9220.9220.920.10%113,619
Apr 9, 202620.9721.0420.7120.9020.90-0.19%87,314
Apr 8, 202621.0921.2320.8020.9420.940.34%107,251
Apr 7, 202620.9621.1520.7520.8720.87-0.14%120,661
Apr 6, 202620.8621.0920.7820.9020.90-0.24%118,381
Apr 2, 202621.1821.2220.7320.9520.95-1.50%106,563
Apr 1, 202621.2021.3121.0121.2721.271.09%69,776
Mar 31, 202621.2721.3320.9221.0421.04-1.08%112,946
Mar 30, 202621.3821.6921.1321.2721.270.28%111,286
Mar 27, 202621.3121.5921.1021.2121.21-0.33%116,705
Mar 26, 202621.3021.4921.0921.2821.28-0.47%87,245
Mar 25, 202621.0721.5121.0121.3821.38-1.61%69,280
Mar 24, 202621.5621.9221.5321.7321.151.54%154,950
Mar 23, 202620.9721.6320.8821.4020.833.38%211,994
Mar 20, 202621.3121.5620.5320.7020.15-2.86%2,102,318
Mar 19, 202621.1921.4521.0121.3120.740.33%150,545
Mar 18, 202621.4221.7021.0521.2420.67-1.67%152,188
Mar 17, 202621.6321.9921.2721.6021.030.79%208,008
Mar 16, 202621.2921.5020.8721.4320.86-207,963
Mar 13, 202621.4821.8421.3721.4320.86-0.65%94,720
Mar 12, 202621.8522.0021.4821.5721.00-1.78%76,904
Mar 11, 202622.3422.3421.9221.9621.38-1.48%66,979
Mar 10, 202622.4122.4622.0722.2921.70-0.04%70,570
Mar 9, 202622.4022.5421.6422.3021.71-0.71%58,232
Mar 6, 202622.5622.8022.3122.4621.86-1.06%67,361
Mar 5, 202622.9923.1822.5222.7022.10-2.03%59,775
Mar 4, 202623.0323.2322.7723.1722.55-0.43%64,472
Mar 3, 202623.1423.4222.8123.2722.65-0.60%57,154
Mar 2, 202623.6923.7423.2523.4122.79-2.17%54,179
Feb 27, 202623.9124.2123.8723.9323.29-0.29%53,554
Feb 26, 202624.4424.4923.9524.0023.36-1.36%71,321
Feb 25, 202624.2324.4924.1124.3323.680.41%54,729
Feb 24, 202624.1024.4524.1024.2323.590.92%82,458
Feb 23, 202623.9724.2923.9024.0123.371.01%75,569
Feb 20, 202623.9723.9723.6023.7723.14-0.75%41,859
Feb 19, 202623.7724.1423.7623.9523.310.55%74,227
Feb 18, 202623.6923.9723.6323.8223.190.55%74,427
Feb 17, 202623.8323.9023.6223.6923.06-1.09%59,883
Feb 13, 202624.3224.3223.7923.9523.31-1.03%74,539
Feb 12, 202624.5124.5123.9924.2023.56-1.18%82,009
Feb 11, 202624.0724.4923.9824.4923.842.08%59,379
Feb 10, 202623.9724.0723.8323.9923.350.46%31,419
Feb 9, 202624.0824.0823.7223.8823.24-0.42%44,490
Feb 6, 202623.5224.1023.5223.9823.341.78%74,012
Feb 5, 202623.1923.8723.1923.5622.932.21%87,583
Feb 4, 202623.6523.6523.0423.0522.44-2.21%95,976
Feb 3, 202623.1423.6622.9523.5722.944.80%76,700
Feb 2, 202622.7122.8922.4322.4921.89-0.31%56,834
Jan 30, 202622.5522.7322.3522.5621.96-38,231
Jan 29, 202622.6922.8322.3422.5621.96-0.31%38,612
Jan 28, 202622.9523.1222.5822.6322.03-1.44%43,158
Jan 27, 202623.0123.2022.8022.9622.350.13%40,684
Jan 26, 202622.9923.0022.7222.9322.32-0.26%36,692
Jan 23, 202622.9823.1122.7822.9922.38-0.04%39,724
Jan 22, 202622.3523.1522.3523.0022.393.79%76,578
Jan 21, 202622.4022.6022.0622.1621.57-0.23%86,828
Jan 20, 202622.3322.3822.0422.2121.62-0.54%47,291
Jan 16, 202622.3022.3622.0422.3321.740.45%50,757
Jan 15, 202622.4822.5122.1722.2321.64-1.68%41,497
Jan 14, 202622.4522.7622.3722.6122.011.57%75,813
Jan 13, 202622.2622.5022.0322.2621.67-48,451
Jan 12, 202622.1022.3822.1022.2621.671.41%44,628
Jan 9, 202621.7622.0921.7521.9521.371.06%40,994
Jan 8, 202621.4221.8021.4221.7221.141.78%30,942
Jan 7, 202621.4221.4521.1321.3420.770.23%43,616
Jan 6, 202621.7621.8721.2421.2920.72-1.89%52,279
Jan 5, 202621.8521.8521.6621.7021.12-0.73%47,303
Jan 2, 202621.7821.9521.7221.8621.280.55%46,747
Dec 31, 202521.6221.8521.6221.7421.16-46,932
Dec 30, 202521.6121.8421.5021.7421.160.60%42,899
Dec 29, 202521.6021.7821.5621.6121.03-0.23%41,342
Dec 26, 202521.6721.7721.4421.6621.08-0.09%42,669
Dec 24, 202521.4121.7521.4121.6821.101.36%20,374
Dec 23, 202521.3021.6721.3021.3920.820.33%46,552
Dec 22, 202521.1121.3521.1121.3220.751.04%50,465
Dec 19, 202521.3821.5721.0421.1020.54-2.04%160,557
Dec 18, 202521.8621.9921.4621.5420.97-1.60%59,637
Dec 17, 202521.8522.0921.7221.8921.31-0.27%58,845
Dec 16, 202521.9422.1621.8521.9521.37-40,498
Dec 15, 202521.7922.1321.7921.9521.370.73%35,306
Dec 12, 202521.7721.9721.6721.7921.210.46%42,093
Dec 11, 202521.6221.8421.5121.6921.11-1.63%56,621
Dec 10, 202521.8722.2021.6822.0521.461.15%45,410
Dec 9, 202521.9221.9821.7321.8021.22-42,093
Dec 8, 202521.8521.9521.6821.8021.22-0.09%29,222
Dec 5, 202521.8022.0021.7221.8221.24-0.05%38,639
Dec 4, 202521.8321.9621.8021.8321.25-0.32%59,517
Dec 3, 202522.0922.1221.7821.9021.32-0.59%51,496