PLDT Inc. (PHI) Charts

$21.48

$0.41 (-1.87%)
Last update: 04:00 PM EST
Day's range
$21.48
Day's range
$21.77

5 DAY PERFORMANCE

-4.19%

1 MONTH PERFORMANCE

-7.81%

3 MONTH PERFORMANCE

-9.71%

6 MONTH PERFORMANCE

-2.63%

YEAR-TO-DATE PERFORMANCE

-3.02%

1 YEAR PERFORMANCE

-10.91%

PLDT Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $21.78 $21.48 (-1.38%) $21.78 $21.48 73.51 K $4.65 B
06/12/2025 $22.26 $21.89 (-1.66%) $22.26 $21.80 43.30 K $4.74 B
06/11/2025 $22.33 $22.17 (-0.72%) $22.42 $22.07 60.00 K $4.80 B
06/10/2025 $22.36 $22.33 (-0.13%) $22.40 $22.22 41.61 K $4.83 B
06/09/2025 $22.59 $22.42 (-0.75%) $22.59 $22.23 70.96 K $4.85 B
06/06/2025 $22.98 $22.86 (-0.52%) $23.03 $22.83 43.40 K $4.95 B
06/05/2025 $22.37 $22.85 (2.15%) $23.03 $22.37 72.44 K $4.94 B
06/04/2025 $22.44 $22.35 (-0.4%) $22.50 $22.14 47.92 K $4.84 B
06/03/2025 $22.42 $22.42 (0%) $22.58 $22.08 42.73 K $4.85 B
06/02/2025 $22.42 $22.43 (0.04%) $22.70 $22.24 72.83 K $4.85 B
05/30/2025 $22.47 $22.42 (-0.22%) $22.57 $22.03 102.30 K $4.85 B
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