-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
-10.74% -
3 MONTH PERFORMANCE
-21.56% -
6 MONTH PERFORMANCE
-5.53% -
YEAR-TO-DATE PERFORMANCE
-3.12% -
1 YEAR PERFORMANCE
-0.66%
PLDT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $22.60 | $22.68 (0.35%) | $23.00 | $22.60 | 38,492 | $4.91 B |
| 11/21/2024 | $22.72 | $22.66 (-0.26%) | $22.85 | $22.64 | 55,200 | $4.90 B |
| 11/20/2024 | $22.48 | $22.62 (0.62%) | $22.75 | $22.48 | 77,213 | $4.90 B |
| 11/19/2024 | $22.04 | $22.37 (1.5%) | $22.50 | $22.03 | 130,800 | $4.84 B |
| 11/18/2024 | $22.21 | $22.19 (-0.09%) | $22.57 | $22.15 | 111,642 | $4.80 B |
| 11/15/2024 | $22.30 | $22.30 (0%) | $22.39 | $21.87 | 177,647 | $4.83 B |
| 11/14/2024 | $21.85 | $21.56 (-1.33%) | $22.20 | $21.52 | 142,605 | $4.67 B |
| 11/13/2024 | $22.10 | $22.04 (-0.27%) | $22.34 | $21.80 | 133,713 | $4.77 B |
| 11/12/2024 | $22.39 | $22.03 (-1.61%) | $22.49 | $21.74 | 105,100 | $4.77 B |
| 11/11/2024 | $23.26 | $22.90 (-1.55%) | $23.40 | $22.72 | 86,804 | $4.96 B |
| 11/08/2024 | $23.60 | $23.31 (-1.23%) | $23.61 | $23.22 | 42,310 | $5.03 B |
| 11/07/2024 | $23.80 | $23.60 (-0.84%) | $24.15 | $23.52 | 124,044 | $5.10 B |
| 11/06/2024 | $23.70 | $23.53 (-0.72%) | $23.90 | $23.50 | 42,145 | $5.08 B |
| 11/05/2024 | $23.97 | $23.82 (-0.63%) | $24.18 | $23.60 | 58,727 | $5.15 B |
| 11/04/2024 | $23.86 | $23.67 (-0.8%) | $23.92 | $23.52 | 46,620 | $5.11 B |
| 11/01/2024 | $24.02 | $24.12 (0.42%) | $24.40 | $24.02 | 22,500 | $5.21 B |
| 10/31/2024 | $24.55 | $24.02 (-2.16%) | $24.60 | $23.85 | 65,528 | $5.19 B |
| 10/30/2024 | $24.49 | $24.67 (0.73%) | $24.97 | $24.37 | 63,400 | $5.33 B |
| 10/29/2024 | $24.34 | $24.36 (0.08%) | $24.56 | $24.06 | 74,300 | $5.26 B |
| 10/28/2024 | $24.79 | $24.57 (-0.89%) | $25.04 | $24.37 | 43,800 | $5.31 B |
| 10/25/2024 | $25.36 | $24.93 (-1.7%) | $25.36 | $24.89 | 12,632 | $5.38 B |
| 10/24/2024 | $25.05 | $25.17 (0.48%) | $25.25 | $24.45 | 102,800 | $5.44 B |
| 10/23/2024 | $25.64 | $25.43 (-0.82%) | $25.64 | $25.24 | 21,300 | $5.49 B |
| 10/22/2024 | $25.53 | $25.84 (1.21%) | $25.91 | $25.53 | 14,400 | $5.58 B |
| 10/21/2024 | $26.38 | $25.68 (-2.65%) | $26.38 | $25.66 | 25,400 | $5.55 B |
| 10/18/2024 | $26.31 | $26.30 (-0.04%) | $26.37 | $26.07 | 30,842 | $5.68 B |
| 10/17/2024 | $26.14 | $26.14 (0%) | $26.38 | $26.00 | 38,300 | $5.65 B |
| 10/16/2024 | $25.98 | $26.26 (1.08%) | $26.32 | $25.98 | 18,511 | $5.67 B |
| 10/15/2024 | $26.04 | $26.14 (0.38%) | $26.30 | $26.02 | 27,524 | $5.65 B |
| 10/14/2024 | $26.72 | $26.16 (-2.1%) | $26.72 | $26.04 | 20,553 | $5.65 B |
| 10/11/2024 | $26.69 | $26.76 (0.26%) | $26.80 | $25.46 | 67,616 | $5.78 B |
| 10/10/2024 | $26.96 | $26.66 (-1.11%) | $26.96 | $26.43 | 30,308 | $5.76 B |
| 10/09/2024 | $26.87 | $26.91 (0.15%) | $27.38 | $26.69 | 24,609 | $5.81 B |
| 10/08/2024 | $27.14 | $27.30 (0.59%) | $27.39 | $27.12 | 11,000 | $5.90 B |
| 10/07/2024 | $27.73 | $27.30 (-1.55%) | $27.73 | $27.24 | 13,007 | $5.90 B |
| 10/04/2024 | $27.31 | $27.58 (0.99%) | $27.58 | $27.31 | 16,900 | $5.96 B |
| 10/03/2024 | $27.53 | $27.31 (-0.8%) | $27.53 | $27.18 | 21,900 | $5.90 B |
| 10/02/2024 | $27.43 | $27.45 (0.07%) | $27.64 | $27.21 | 16,600 | $5.93 B |
| 10/01/2024 | $27.08 | $27.34 (0.96%) | $27.39 | $26.79 | 16,600 | $5.91 B |
| 09/30/2024 | $27.30 | $26.88 (-1.54%) | $27.30 | $26.68 | 28,543 | $5.81 B |
| 09/27/2024 | $27.52 | $27.46 (-0.22%) | $27.63 | $27.31 | 28,000 | $5.93 B |
| 09/26/2024 | $27.09 | $27.66 (2.1%) | $27.93 | $27.09 | 27,700 | $5.97 B |
| 09/25/2024 | $27.34 | $27.04 (-1.1%) | $27.34 | $26.72 | 34,600 | $5.84 B |
| 09/24/2024 | $27.05 | $27.28 (0.85%) | $27.46 | $27.05 | 28,900 | $5.89 B |
| 09/23/2024 | $26.73 | $27.03 (1.12%) | $27.21 | $26.73 | 13,400 | $5.84 B |
| 09/20/2024 | $26.25 | $26.72 (1.79%) | $27.06 | $26.05 | 74,804 | $5.77 B |
| 09/19/2024 | $26.21 | $26.24 (0.11%) | $26.37 | $26.00 | 23,800 | $5.67 B |
| 09/18/2024 | $26.39 | $26.26 (-0.49%) | $26.47 | $26.03 | 29,343 | $5.67 B |
| 09/17/2024 | $26.61 | $26.55 (-0.23%) | $27.04 | $26.22 | 32,725 | $5.73 B |
| 09/16/2024 | $26.35 | $26.56 (0.8%) | $26.65 | $26.15 | 16,600 | $5.74 B |
| 09/13/2024 | $26.61 | $26.30 (-1.16%) | $26.61 | $26.16 | 17,238 | $5.68 B |
| 09/12/2024 | $25.97 | $26.43 (1.77%) | $26.54 | $25.97 | 24,100 | $5.71 B |
| 09/11/2024 | $25.92 | $26.13 (0.81%) | $26.25 | $25.90 | 22,200 | $5.64 B |
| 09/10/2024 | $26.20 | $25.92 (-1.07%) | $26.20 | $25.84 | 22,940 | $5.60 B |
| 09/09/2024 | $26.45 | $26.21 (-0.91%) | $26.45 | $26.01 | 18,308 | $5.66 B |
| 09/06/2024 | $26.34 | $26.26 (-0.3%) | $26.41 | $26.02 | 25,900 | $5.67 B |
| 09/05/2024 | $26.20 | $26.45 (0.95%) | $26.62 | $26.20 | 20,217 | $5.71 B |
| 09/04/2024 | $25.74 | $25.91 (0.66%) | $26.00 | $25.58 | 33,900 | $5.60 B |
| 09/03/2024 | $26.39 | $25.96 (-1.63%) | $26.39 | $25.77 | 30,500 | $5.61 B |
| 08/30/2024 | $26.88 | $26.95 (0.26%) | $27.03 | $26.69 | 13,100 | $5.82 B |
| 08/29/2024 | $26.85 | $27.03 (0.67%) | $27.17 | $26.82 | 16,600 | $5.84 B |
| 08/28/2024 | $27.51 | $26.95 (-2.04%) | $27.51 | $26.82 | 22,000 | $5.82 B |
| 08/27/2024 | $27.86 | $27.69 (-0.61%) | $27.87 | $27.58 | 18,100 | $5.98 B |
| 08/26/2024 | $27.91 | $28.00 (0.32%) | $28.23 | $27.81 | 19,500 | $6.05 B |
| 08/23/2024 | $28.77 | $28.94 (0.59%) | $29.05 | $28.65 | 37,900 | $6.25 B |