PLDT Inc. (PHI)
NYSE: PHI
· Real-Time Price · USD
22.79
0.15 (0.66%)
At close: Aug 15, 2025, 12:14 PM
PHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.95 | 22.95 | 22.55 | 22.64 | 22.64 | -1.78% | 52,842 |
| Aug 13, 2025 | 22.79 | 23.10 | 22.79 | 23.05 | 23.05 | 0.48% | 33,100 |
| Aug 12, 2025 | 23.16 | 23.16 | 22.82 | 22.94 | 22.94 | 0.09% | 66,600 |
| Aug 11, 2025 | 23.14 | 23.23 | 22.87 | 22.92 | 22.92 | -2.01% | 58,702 |
| Aug 8, 2025 | 23.30 | 23.43 | 23.20 | 23.39 | 23.39 | 0.82% | 62,415 |
| Aug 7, 2025 | 22.81 | 23.23 | 22.80 | 23.20 | 23.20 | 1.75% | 57,317 |
| Aug 6, 2025 | 23.24 | 23.24 | 22.74 | 22.80 | 22.80 | -1.85% | 61,000 |
| Aug 5, 2025 | 23.46 | 23.46 | 23.10 | 23.23 | 23.23 | -0.56% | 58,000 |
| Aug 4, 2025 | 23.00 | 23.38 | 23.00 | 23.36 | 23.36 | 1.65% | 69,600 |
| Aug 1, 2025 | 23.20 | 23.20 | 22.79 | 22.98 | 22.98 | -0.43% | 127,110 |
| Jul 31, 2025 | 23.10 | 23.29 | 23.01 | 23.08 | 23.08 | -0.56% | 100,343 |
| Jul 30, 2025 | 23.06 | 23.43 | 22.95 | 23.21 | 23.21 | 0.96% | 100,618 |
| Jul 29, 2025 | 23.01 | 23.01 | 22.67 | 22.99 | 22.99 | 0.13% | 41,300 |
| Jul 28, 2025 | 23.12 | 23.12 | 22.81 | 22.96 | 22.96 | -0.52% | 50,337 |
| Jul 25, 2025 | 23.08 | 23.15 | 22.78 | 23.08 | 23.08 | 0.00% | 38,202 |
| Jul 24, 2025 | 23.06 | 23.25 | 22.78 | 23.08 | 23.08 | -0.35% | 37,843 |
| Jul 23, 2025 | 22.84 | 23.19 | 22.67 | 23.16 | 23.16 | 1.40% | 46,537 |
| Jul 22, 2025 | 22.57 | 22.89 | 22.53 | 22.84 | 22.84 | 1.65% | 51,300 |
| Jul 21, 2025 | 22.21 | 22.55 | 22.00 | 22.47 | 22.47 | 2.09% | 52,530 |
| Jul 18, 2025 | 22.13 | 22.16 | 21.80 | 22.01 | 22.01 | -0.36% | 52,900 |