5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
-19.81%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
-6.02%
1 YEAR PERFORMANCE
-5.62%
PLDT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $22.00 | $22.04 (0.18%) | $22.22 | $21.80 | 56,339 | $4.77 B |
| 12/24/2024 | $21.40 | $21.94 (2.52%) | $21.94 | $21.40 | 34,700 | $4.75 B |
| 12/23/2024 | $21.21 | $21.43 (1.04%) | $21.48 | $21.05 | 143,800 | $4.64 B |
| 12/20/2024 | $21.10 | $21.35 (1.18%) | $21.84 | $21.02 | 369,600 | $4.62 B |
| 12/19/2024 | $21.07 | $21.23 (0.76%) | $21.44 | $21.01 | 80,200 | $4.59 B |
| 12/18/2024 | $21.52 | $21.06 (-2.14%) | $21.70 | $21.00 | 121,009 | $4.56 B |
| 12/17/2024 | $21.97 | $21.67 (-1.37%) | $22.14 | $21.45 | 183,107 | $4.69 B |
| 12/16/2024 | $22.13 | $22.09 (-0.18%) | $22.22 | $21.65 | 108,800 | $4.78 B |
| 12/13/2024 | $22.10 | $22.06 (-0.18%) | $22.26 | $21.76 | 67,911 | $4.77 B |
| 12/12/2024 | $22.18 | $22.10 (-0.36%) | $22.37 | $22.03 | 59,900 | $4.78 B |
| 12/11/2024 | $22.68 | $22.37 (-1.37%) | $22.68 | $22.27 | 47,500 | $4.84 B |
| 12/10/2024 | $23.02 | $22.85 (-0.74%) | $23.19 | $22.61 | 68,200 | $4.94 B |
| 12/09/2024 | $23.21 | $23.01 (-0.86%) | $23.25 | $22.88 | 41,800 | $4.98 B |
| 12/06/2024 | $22.99 | $22.93 (-0.26%) | $23.12 | $22.89 | 39,800 | $4.96 B |
| 12/05/2024 | $22.95 | $22.85 (-0.44%) | $22.95 | $22.68 | 47,637 | $4.94 B |
| 12/04/2024 | $23.10 | $22.92 (-0.78%) | $23.10 | $22.86 | 51,626 | $4.96 B |
| 12/03/2024 | $22.53 | $23.08 (2.44%) | $23.18 | $22.53 | 88,130 | $4.99 B |
| 12/02/2024 | $22.32 | $22.53 (0.94%) | $22.69 | $22.30 | 69,800 | $4.88 B |
| 11/29/2024 | $22.09 | $22.19 (0.45%) | $22.32 | $22.08 | 19,500 | $4.80 B |
| 11/27/2024 | $21.93 | $22.07 (0.64%) | $22.32 | $21.93 | 59,353 | $4.78 B |
| 11/26/2024 | $22.01 | $22.04 (0.14%) | $22.06 | $21.81 | 46,205 | $4.77 B |
| 11/25/2024 | $22.67 | $21.97 (-3.09%) | $22.67 | $21.97 | 83,238 | $4.75 B |
| 11/22/2024 | $22.60 | $22.68 (0.35%) | $23.00 | $22.60 | 38,500 | $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 |