Skip to main content
PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
18.07
+0.13 (0.72%)
At close: Jun 26, 2026, 4:00 PM EDT
18.06
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

PLDT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9818.1517.8518.0718.070.72%191,785
Jun 25, 202617.9518.0517.8917.9417.940.06%159,238
Jun 24, 202617.9118.1417.7617.9317.930.96%239,185
Jun 23, 202617.6018.0117.6017.7617.760.28%254,773
Jun 22, 202617.7717.8817.5817.7117.711.43%241,651
Jun 18, 202617.5917.7417.2517.4617.460.17%285,374
Jun 17, 202618.1018.1017.3217.4317.43-3.97%220,453
Jun 16, 202617.9618.2317.9518.1518.151.51%245,182
Jun 15, 202618.2218.4517.7817.8817.881.94%399,831
Jun 12, 202617.5017.6217.2617.5417.540.80%385,712
Jun 11, 202617.3517.5017.0517.4017.400.40%411,207
Jun 10, 202617.6917.7517.2317.3317.33-2.70%290,866
Jun 9, 202617.9518.1217.7017.8117.810.91%266,276
Jun 8, 202618.1818.2217.5117.6517.65-2.59%255,134
Jun 5, 202618.3118.5418.1218.1218.12-0.82%138,334
Jun 4, 202618.2618.5218.1318.2718.270.72%165,381
Jun 3, 202618.1518.2517.9318.1418.14-0.27%169,467
Jun 2, 202618.2018.4718.1218.1918.19-188,610
Jun 1, 202618.1018.2517.9618.1918.19-190,520
May 29, 202618.4818.6918.1018.1918.19-1.41%136,928
May 28, 202618.5218.6618.3018.4518.45-0.43%177,071
May 27, 202618.6818.9318.4018.5318.53-0.91%164,784
May 26, 202618.9519.1118.6718.7018.70-0.95%133,286
May 22, 202618.9219.1118.8018.8818.880.27%111,597
May 21, 202619.0419.2118.6318.8318.83-1.93%95,532
May 20, 202619.4519.5819.0719.2019.20-1.64%107,451
May 19, 202619.5519.7819.5019.5219.52-0.56%87,483
May 18, 202619.2719.7819.2719.6319.631.92%128,320
May 15, 202619.2619.7219.2519.2619.26-0.52%96,681
May 14, 202619.5919.7619.3019.3619.36-1.93%126,062
May 13, 202619.7519.9919.6819.7419.74-0.40%122,553
May 12, 202620.1120.1119.7519.8219.82-1.74%81,220
May 11, 202620.5120.5220.1020.1720.17-1.75%87,776
May 8, 202620.4620.6420.3320.5320.530.88%65,328
May 7, 202620.4720.7220.2420.3520.35-0.34%99,943
May 6, 202620.2020.4320.2020.4220.421.85%53,153
May 5, 202619.8520.1919.7820.0520.051.47%108,457
May 4, 202619.9620.0319.5119.7619.76-0.70%135,110
May 1, 202620.3720.3719.8519.9019.90-1.68%86,354
Apr 30, 202619.8020.3519.8020.2420.242.07%141,183
Apr 29, 202620.1720.1719.7519.8319.83-1.54%100,097
Apr 28, 202620.3620.4019.9920.1420.14-1.47%94,982
Apr 27, 202620.8220.9320.3820.4420.44-1.45%113,594
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%64,687
Apr 21, 202620.9921.2920.8520.9520.950.10%78,875
Apr 20, 202621.0721.1620.8720.9320.93-0.90%67,596
Apr 17, 202620.9321.2720.9321.1221.121.39%84,866
Apr 16, 202620.5020.9220.5020.8320.831.46%102,806
Apr 15, 202620.6520.9020.4720.5320.53-0.58%107,571
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%87,315
Apr 8, 202621.0921.2320.8020.9420.940.34%107,251
Apr 7, 202620.9621.1520.7520.8720.87-0.14%120,663
Apr 6, 202620.8621.0920.7820.9020.90-0.24%118,400
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%122,611
Mar 27, 202621.3121.5921.1021.2121.21-0.33%116,705
Mar 26, 202621.3021.4921.0921.2821.28-0.47%91,514
Mar 25, 202621.0721.5121.0121.3821.380.96%69,295
Mar 24, 202621.5621.9221.5321.7321.181.54%155,667
Mar 23, 202620.9721.6320.8821.4020.853.38%211,994
Mar 20, 202621.3121.5620.5320.7020.17-2.86%2,102,318
Mar 19, 202621.1921.4521.0121.3120.770.33%150,545
Mar 18, 202621.4221.7021.0521.2420.70-1.67%152,188
Mar 17, 202621.6321.9921.2721.6021.050.79%208,008
Mar 16, 202621.2921.5020.8721.4320.88-207,963
Mar 13, 202621.4821.8421.3721.4320.88-0.65%94,720
Mar 12, 202621.8522.0021.4821.5721.02-1.78%76,904
Mar 11, 202622.3422.3421.9221.9621.40-1.48%66,979
Mar 10, 202622.4122.4622.0722.2921.72-0.04%70,570
Mar 9, 202622.4022.5421.6422.3021.73-0.71%58,232
Mar 6, 202622.5622.8022.3122.4621.89-1.06%67,361
Mar 5, 202622.9923.1822.5222.7022.12-2.03%59,775
Mar 4, 202623.0323.2322.7723.1722.58-0.43%64,472
Mar 3, 202623.1423.4222.8123.2722.68-0.60%57,154
Mar 2, 202623.6923.7423.2523.4122.81-2.17%54,179
Feb 27, 202623.9124.2123.8723.9323.32-0.29%53,554
Feb 26, 202624.4424.4923.9524.0023.39-1.36%71,321
Feb 25, 202624.2324.4924.1124.3323.710.41%54,729
Feb 24, 202624.1024.4524.1024.2323.610.92%82,458
Feb 23, 202623.9724.2923.9024.0123.401.01%75,569
Feb 20, 202623.9723.9723.6023.7723.16-0.75%41,859
Feb 19, 202623.7724.1423.7623.9523.340.55%74,227
Feb 18, 202623.6923.9723.6323.8223.210.55%74,427
Feb 17, 202623.8323.9023.6223.6923.09-1.09%59,883
Feb 13, 202624.3224.3223.7923.9523.34-1.03%74,539
Feb 12, 202624.5124.5123.9924.2023.58-1.18%82,009
Feb 11, 202624.0724.4923.9824.4923.872.08%59,379
Feb 10, 202623.9724.0723.8323.9923.380.46%31,419
Feb 9, 202624.0824.0823.7223.8823.27-0.42%44,490
Feb 6, 202623.5224.1023.5223.9823.371.78%74,012
Feb 5, 202623.1923.8723.1923.5622.962.21%87,583
Feb 4, 202623.6523.6523.0423.0522.46-2.21%95,976
Feb 3, 202623.1423.6622.9523.5722.974.80%76,700