• SPX
  • $5,959.45
  • 0.51 %
  • $30.41
  • DJI
  • $43,764.35
  • 0.08 %
  • $34.41
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,156.87
  • -0.12 %
  • -$9.81
  • IXIC
  • $19,197.10
  • 1.13 %
  • $213.64
PLDT Inc. (PHI) Charts

PLDT Inc. (PHI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$24.01

$0.48

(2.05%)

Day's range
$23.67
Day's range
$24.09
  • 5 DAY PERFORMANCE

    -0.46%
  • 1 MONTH PERFORMANCE

    -12.05%
  • 3 MONTH PERFORMANCE

    -11.37%
  • 6 MONTH PERFORMANCE

    +0.21%
  • YEAR-TO-DATE PERFORMANCE

    +2.48%
  • 1 YEAR PERFORMANCE

    +6.71%

PLDT Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $23.80 $24.03   (0.97%) $24.09 $23.67 55,511
11/06/2024 $23.70 $23.53   (-0.72%) $23.90 $23.50 42,143 $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
08/22/2024 $28.82 $28.68   (-0.49%) $28.84 $28.46 13,327 $6.19 B
08/21/2024 $28.57 $28.73   (0.56%) $28.89 $28.55 19,300 $6.21 B
08/20/2024 $28.50 $28.57   (0.25%) $28.66 $28.25 17,400 $6.17 B
08/19/2024 $28.35 $28.38   (0.11%) $28.59 $28.31 12,200 $6.13 B
08/16/2024 $27.50 $28.06   (2.04%) $28.16 $27.50 23,700 $6.06 B
08/15/2024 $28.27 $27.90   (-1.31%) $28.27 $27.47 20,400 $6.03 B
08/14/2024 $28.46 $27.97   (-1.72%) $28.46 $27.82 38,500 $6.04 B
08/13/2024 $28.17 $28.75   (2.06%) $28.95 $28.09 39,600 $6.21 B
08/12/2024 $28.24 $27.99   (-0.89%) $28.24 $27.82 32,400 $6.05 B
08/09/2024 $27.70 $28.03   (1.19%) $28.23 $27.61 24,825 $6.06 B
08/08/2024 $27.30 $27.68   (1.39%) $28.01 $27.01 24,246 $5.98 B
08/07/2024 $26.88 $27.09   (0.78%) $27.10 $26.77 19,135 $5.85 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.