5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
+8.99%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
+9.89%
1 YEAR PERFORMANCE
+0.97%
PLDT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.69 | $23.82 (0.55%) | $23.97 | $23.63 | 70.26 K | $5.14 B |
| 02/17/2026 | $23.83 | $23.69 (-0.59%) | $23.90 | $23.62 | 59.90 K | $5.13 B |
| 02/13/2026 | $24.32 | $23.95 (-1.52%) | $24.32 | $23.79 | 74.54 K | $5.19 B |
| 02/12/2026 | $24.51 | $24.20 (-1.26%) | $24.51 | $23.99 | 82.01 K | $5.24 B |
| 02/11/2026 | $24.07 | $24.49 (1.74%) | $24.49 | $23.98 | 59.40 K | $5.30 B |
| 02/10/2026 | $23.97 | $23.99 (0.08%) | $24.07 | $23.83 | 31.42 K | $5.20 B |
| 02/09/2026 | $24.08 | $23.88 (-0.83%) | $24.08 | $23.72 | 44.50 K | $5.17 B |
| 02/06/2026 | $23.52 | $23.98 (1.96%) | $24.10 | $23.52 | 74.01 K | $5.19 B |
| 02/05/2026 | $23.19 | $23.56 (1.6%) | $23.87 | $23.19 | 87.60 K | $5.10 B |
| 02/04/2026 | $23.65 | $23.05 (-2.54%) | $23.65 | $23.04 | 96.00 K | $4.99 B |
| 02/03/2026 | $23.14 | $23.57 (1.86%) | $23.66 | $22.95 | 76.70 K | $5.10 B |
| 02/02/2026 | $22.71 | $22.49 (-0.97%) | $22.89 | $22.43 | 56.83 K | $4.87 B |
| 01/30/2026 | $22.55 | $22.56 (0.04%) | $22.73 | $22.35 | 38.23 K | $4.89 B |
| 01/29/2026 | $22.69 | $22.56 (-0.57%) | $22.83 | $22.34 | 38.61 K | $4.89 B |
| 01/28/2026 | $22.95 | $22.63 (-1.39%) | $23.12 | $22.58 | 43.20 K | $4.90 B |
| 01/27/2026 | $23.01 | $22.96 (-0.22%) | $23.20 | $22.80 | 40.70 K | $4.97 B |
| 01/26/2026 | $22.99 | $22.93 (-0.26%) | $23.00 | $22.72 | 36.70 K | $4.97 B |
| 01/23/2026 | $22.98 | $22.99 (0.04%) | $23.11 | $22.78 | 39.72 K | $4.98 B |
| 01/22/2026 | $22.35 | $23.00 (2.91%) | $23.15 | $22.35 | 76.60 K | $4.98 B |
| 01/21/2026 | $22.40 | $22.16 (-1.07%) | $22.60 | $22.06 | 86.83 K | $4.80 B |
| 01/20/2026 | $22.33 | $22.21 (-0.54%) | $22.38 | $22.04 | 47.30 K | $4.81 B |
| 01/16/2026 | $22.30 | $22.33 (0.13%) | $22.36 | $22.04 | 50.80 K | $4.84 B |
| 01/15/2026 | $22.48 | $22.23 (-1.11%) | $22.51 | $22.17 | 41.50 K | $4.81 B |
| 01/14/2026 | $22.45 | $22.61 (0.71%) | $22.76 | $22.37 | 75.81 K | $4.90 B |
| 01/13/2026 | $22.26 | $22.26 (0%) | $22.50 | $22.03 | 48.50 K | $4.82 B |
| 01/12/2026 | $22.10 | $22.26 (0.72%) | $22.38 | $22.10 | 44.63 K | $4.82 B |
| 01/09/2026 | $21.76 | $21.95 (0.87%) | $22.09 | $21.75 | 41.00 K | $4.75 B |
| 01/08/2026 | $21.42 | $21.72 (1.4%) | $21.80 | $21.42 | 30.94 K | $4.70 B |
| 01/07/2026 | $21.42 | $21.34 (-0.37%) | $21.45 | $21.13 | 43.62 K | $4.62 B |
| 01/06/2026 | $21.76 | $21.29 (-2.16%) | $21.87 | $21.24 | 52.30 K | $4.61 B |
| 01/05/2026 | $21.85 | $21.70 (-0.69%) | $21.85 | $21.66 | 47.30 K | $4.70 B |
| 01/02/2026 | $21.78 | $21.86 (0.37%) | $21.95 | $21.72 | 46.75 K | $4.73 B |
| 12/31/2025 | $21.62 | $21.74 (0.56%) | $21.85 | $21.62 | 46.93 K | $4.71 B |
| 12/30/2025 | $21.61 | $21.74 (0.6%) | $21.84 | $21.50 | 42.90 K | $4.71 B |
| 12/29/2025 | $21.60 | $21.61 (0.05%) | $21.78 | $21.56 | 41.34 K | $4.68 B |
| 12/26/2025 | $21.67 | $21.66 (-0.05%) | $21.77 | $21.44 | 42.70 K | $4.69 B |
| 12/24/2025 | $21.41 | $21.68 (1.26%) | $21.75 | $21.41 | 20.40 K | $4.69 B |
| 12/23/2025 | $21.30 | $21.39 (0.42%) | $21.67 | $21.30 | 46.60 K | $4.63 B |
| 12/22/2025 | $21.11 | $21.32 (0.99%) | $21.35 | $21.11 | 50.50 K | $4.61 B |
| 12/19/2025 | $21.38 | $21.10 (-1.31%) | $21.57 | $21.04 | 160.60 K | $4.57 B |
| 12/18/2025 | $21.86 | $21.54 (-1.46%) | $21.99 | $21.46 | 59.64 K | $4.66 B |
| 12/17/2025 | $21.85 | $21.89 (0.18%) | $22.09 | $21.72 | 58.85 K | $4.74 B |
| 12/16/2025 | $21.94 | $21.95 (0.05%) | $22.16 | $21.85 | 40.50 K | $4.75 B |
| 12/15/2025 | $21.79 | $21.95 (0.73%) | $22.13 | $21.79 | 35.31 K | $4.75 B |
| 12/12/2025 | $21.77 | $21.79 (0.09%) | $21.97 | $21.67 | 42.10 K | $4.72 B |
| 12/11/2025 | $21.62 | $21.69 (0.32%) | $21.84 | $21.51 | 56.62 K | $4.69 B |
| 12/10/2025 | $21.87 | $22.05 (0.82%) | $22.20 | $21.68 | 45.41 K | $4.77 B |
| 12/09/2025 | $21.92 | $21.80 (-0.55%) | $21.98 | $21.73 | 42.10 K | $4.72 B |
| 12/08/2025 | $21.85 | $21.80 (-0.23%) | $21.95 | $21.68 | 29.22 K | $4.72 B |
| 12/05/2025 | $21.80 | $21.82 (0.09%) | $22.00 | $21.72 | 38.64 K | $4.72 B |
| 12/04/2025 | $21.83 | $21.83 (0%) | $21.96 | $21.80 | 59.52 K | $4.72 B |
| 12/03/2025 | $22.09 | $21.90 (-0.86%) | $22.12 | $21.78 | 51.50 K | $4.74 B |
| 12/02/2025 | $22.04 | $22.03 (-0.05%) | $22.15 | $21.80 | 57.90 K | $4.77 B |
| 12/01/2025 | $22.10 | $22.00 (-0.45%) | $22.21 | $21.97 | 100.84 K | $4.76 B |
| 11/28/2025 | $22.45 | $22.34 (-0.49%) | $22.45 | $22.07 | 44.42 K | $4.84 B |
| 11/26/2025 | $22.35 | $22.39 (0.18%) | $22.47 | $22.17 | 86.20 K | $4.85 B |
| 11/25/2025 | $22.39 | $22.43 (0.18%) | $22.59 | $22.20 | 96.30 K | $4.85 B |
| 11/24/2025 | $22.38 | $22.44 (0.27%) | $22.59 | $22.22 | 100.40 K | $4.86 B |
| 11/21/2025 | $21.90 | $22.45 (2.51%) | $22.59 | $21.90 | 85.07 K | $4.86 B |
| 11/20/2025 | $21.93 | $21.97 (0.18%) | $22.00 | $21.81 | 63.73 K | $4.76 B |
| 11/19/2025 | $21.94 | $21.98 (0.18%) | $22.04 | $21.68 | 85.04 K | $4.76 B |
| 11/18/2025 | $21.73 | $21.92 (0.87%) | $21.98 | $21.55 | 83.11 K | $4.74 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.
