5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
-0.05%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
-7.62%
PLDT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $22.47 | $22.43 (-0.18%) | $22.49 | $22.04 | 60.18 K | |
| 05/29/2025 | $22.90 | $22.95 (0.22%) | $23.00 | $22.70 | 43.74 K | $4.97 B |
| 05/28/2025 | $22.79 | $22.83 (0.18%) | $23.07 | $22.64 | 32.33 K | $4.94 B |
| 05/27/2025 | $22.63 | $22.94 (1.37%) | $23.18 | $22.63 | 63.54 K | $4.96 B |
| 05/23/2025 | $22.19 | $22.48 (1.31%) | $22.64 | $22.00 | 46.10 K | $4.86 B |
| 05/22/2025 | $22.38 | $22.37 (-0.04%) | $22.49 | $21.97 | 82.40 K | $4.84 B |
| 05/21/2025 | $23.00 | $22.62 (-1.65%) | $23.14 | $22.48 | 66.61 K | $4.90 B |
| 05/20/2025 | $23.21 | $23.14 (-0.3%) | $23.35 | $23.02 | 58.80 K | $5.01 B |
| 05/19/2025 | $23.27 | $23.37 (0.43%) | $23.46 | $22.94 | 57.70 K | $5.06 B |
| 05/16/2025 | $23.11 | $23.24 (0.56%) | $23.51 | $23.01 | 67.70 K | $5.03 B |
| 05/15/2025 | $23.80 | $23.51 (-1.22%) | $23.80 | $23.27 | 59.40 K | $5.09 B |
| 05/14/2025 | $23.31 | $23.30 (-0.04%) | $23.57 | $22.90 | 65.75 K | $5.04 B |
| 05/13/2025 | $23.75 | $23.33 (-1.77%) | $23.75 | $23.11 | 84.61 K | $5.05 B |
| 05/12/2025 | $23.89 | $23.86 (-0.13%) | $24.09 | $23.74 | 34.70 K | $5.16 B |
| 05/09/2025 | $23.60 | $23.73 (0.55%) | $23.83 | $23.53 | 51.10 K | $5.14 B |
| 05/08/2025 | $23.56 | $23.54 (-0.08%) | $23.71 | $23.26 | 59.90 K | $5.09 B |
| 05/07/2025 | $23.57 | $23.64 (0.3%) | $23.84 | $23.42 | 61.20 K | $5.12 B |
| 05/06/2025 | $23.30 | $23.78 (2.06%) | $23.82 | $23.29 | 48.34 K | $5.15 B |
| 05/05/2025 | $23.69 | $23.43 (-1.1%) | $23.72 | $23.11 | 28.50 K | $5.07 B |
| 05/02/2025 | $23.53 | $23.61 (0.34%) | $23.77 | $23.45 | 37.74 K | $5.11 B |
| 05/01/2025 | $23.50 | $23.38 (-0.51%) | $23.58 | $23.13 | 36.73 K | $5.06 B |
| 04/30/2025 | $22.86 | $23.47 (2.67%) | $23.64 | $22.86 | 39.60 K | $5.08 B |
| 04/29/2025 | $23.46 | $23.19 (-1.15%) | $23.50 | $23.06 | 61.70 K | $5.02 B |
| 04/28/2025 | $23.14 | $23.37 (0.99%) | $23.59 | $22.99 | 87.70 K | $5.06 B |
| 04/25/2025 | $23.39 | $23.35 (-0.17%) | $23.40 | $23.07 | 62.12 K | $5.05 B |
| 04/24/2025 | $23.16 | $23.41 (1.08%) | $23.51 | $23.09 | 65.20 K | $5.07 B |
| 04/23/2025 | $23.17 | $23.00 (-0.73%) | $23.58 | $22.78 | 49.20 K | $4.98 B |
| 04/22/2025 | $22.92 | $23.10 (0.79%) | $23.13 | $22.66 | 68.40 K | $5.00 B |
| 04/21/2025 | $23.10 | $22.87 (-1%) | $23.25 | $22.51 | 63.85 K | $4.95 B |
| 04/17/2025 | $23.01 | $23.04 (0.13%) | $23.36 | $22.81 | 62.15 K | $4.99 B |
| 04/16/2025 | $22.76 | $23.01 (1.1%) | $23.72 | $22.73 | 151.43 K | $4.98 B |
| 04/15/2025 | $22.30 | $22.74 (1.97%) | $22.93 | $22.30 | 63.20 K | $4.92 B |
| 04/14/2025 | $22.42 | $22.38 (-0.18%) | $22.85 | $22.20 | 57.43 K | $4.84 B |
| 04/11/2025 | $22.05 | $22.49 (2%) | $23.02 | $21.63 | 98.60 K | $4.87 B |
| 04/10/2025 | $22.08 | $21.98 (-0.45%) | $22.21 | $21.40 | 70.81 K | $4.76 B |
| 04/09/2025 | $21.10 | $22.24 (5.4%) | $22.60 | $21.03 | 147.00 K | $4.81 B |
| 04/08/2025 | $21.43 | $21.11 (-1.49%) | $21.60 | $20.93 | 183.20 K | $4.57 B |
| 04/07/2025 | $20.78 | $20.74 (-0.19%) | $21.30 | $20.29 | 115.91 K | $4.49 B |
| 04/04/2025 | $21.91 | $21.27 (-2.92%) | $22.37 | $21.13 | 112.12 K | $4.60 B |
| 04/03/2025 | $21.96 | $22.12 (0.73%) | $22.52 | $21.65 | 84.50 K | $4.79 B |
| 04/02/2025 | $22.19 | $21.97 (-0.99%) | $22.38 | $21.64 | 67.81 K | $4.75 B |
| 04/01/2025 | $21.71 | $22.46 (3.45%) | $23.15 | $21.52 | 273.70 K | $4.86 B |
| 03/31/2025 | $22.12 | $21.87 (-1.13%) | $22.19 | $21.70 | 78.30 K | $4.73 B |
| 03/28/2025 | $22.43 | $22.13 (-1.34%) | $22.64 | $21.88 | 95.55 K | $4.79 B |
| 03/27/2025 | $22.10 | $22.35 (1.13%) | $22.85 | $22.10 | 64.31 K | $4.84 B |
| 03/26/2025 | $22.09 | $22.17 (0.36%) | $22.18 | $21.92 | 33.70 K | $4.80 B |
| 03/25/2025 | $22.20 | $22.20 (0%) | $22.27 | $21.97 | 57.20 K | $4.80 B |
| 03/24/2025 | $22.80 | $22.19 (-2.68%) | $22.95 | $22.02 | 129.21 K | $4.80 B |
| 03/21/2025 | $23.16 | $22.82 (-1.47%) | $23.33 | $22.67 | 141.00 K | $4.94 B |
| 03/20/2025 | $23.58 | $23.38 (-0.85%) | $23.70 | $23.30 | 55.62 K | $5.06 B |
| 03/19/2025 | $24.05 | $23.85 (-0.83%) | $24.20 | $23.76 | 91.41 K | $5.16 B |
| 03/18/2025 | $24.01 | $23.95 (-0.25%) | $24.03 | $23.60 | 77.80 K | $5.18 B |
| 03/17/2025 | $23.82 | $24.22 (1.68%) | $24.36 | $23.82 | 60.51 K | $5.24 B |
| 03/14/2025 | $23.51 | $23.79 (1.19%) | $23.90 | $23.35 | 57.13 K | $5.15 B |
| 03/13/2025 | $24.00 | $23.50 (-2.08%) | $24.19 | $23.34 | 70.60 K | $5.09 B |
| 03/12/2025 | $24.24 | $23.82 (-1.73%) | $24.24 | $23.67 | 93.71 K | $5.15 B |
| 03/11/2025 | $24.83 | $25.01 (0.72%) | $25.12 | $24.69 | 98.70 K | $5.41 B |
| 03/10/2025 | $24.71 | $24.89 (0.73%) | $25.07 | $24.71 | 92.03 K | $5.39 B |
| 03/07/2025 | $24.79 | $24.74 (-0.2%) | $24.85 | $24.18 | 90.91 K | $5.35 B |
| 03/06/2025 | $24.23 | $24.61 (1.57%) | $24.80 | $24.21 | 110.13 K | $5.33 B |
| 03/05/2025 | $23.65 | $24.42 (3.26%) | $24.50 | $23.65 | 59.11 K | $5.28 B |
| 03/04/2025 | $23.15 | $23.53 (1.64%) | $23.71 | $22.86 | 62.00 K | $5.09 B |
| 03/03/2025 | $22.81 | $22.94 (0.57%) | $23.13 | $22.75 | 38.34 K | $4.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
