PLDT Inc. (PHI)
NYSE: PHI
· Real-Time Price · USD
19.48
-0.17 (-0.87%)
At close: Sep 05, 2025, 3:59 PM
19.56
0.41%
After-hours: Sep 05, 2025, 06:04 PM EDT
PHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.55 | 19.78 | 19.55 | 19.65 | 19.65 | 1.87% | 159,661 |
| Sep 3, 2025 | 19.73 | 19.73 | 19.22 | 19.29 | 19.29 | -1.33% | 164,304 |
| Sep 2, 2025 | 20.39 | 20.39 | 19.53 | 19.55 | 19.55 | -4.54% | 254,133 |
| Aug 29, 2025 | 20.66 | 20.66 | 20.33 | 20.48 | 20.48 | -1.21% | 103,400 |
| Aug 28, 2025 | 20.80 | 20.97 | 20.40 | 20.73 | 20.73 | 2.47% | 225,600 |
| Aug 27, 2025 | 21.47 | 21.50 | 20.22 | 20.23 | 20.23 | -10.13% | 238,622 |
| Aug 26, 2025 | 22.95 | 23.28 | 22.29 | 22.51 | 21.90 | -2.30% | 219,500 |
| Aug 25, 2025 | 23.07 | 23.30 | 22.90 | 23.04 | 22.41 | -0.04% | 106,206 |
| Aug 22, 2025 | 22.77 | 23.07 | 22.65 | 23.05 | 22.42 | 1.81% | 64,348 |
| Aug 21, 2025 | 22.55 | 22.65 | 22.50 | 22.64 | 22.03 | 0.31% | 23,800 |
| Aug 20, 2025 | 22.62 | 22.65 | 22.41 | 22.57 | 21.96 | 0.18% | 43,200 |
| Aug 19, 2025 | 22.77 | 22.78 | 22.50 | 22.53 | 21.92 | -1.23% | 76,813 |
| Aug 18, 2025 | 22.75 | 22.92 | 22.68 | 22.81 | 22.19 | -0.04% | 55,106 |
| Aug 15, 2025 | 22.55 | 22.84 | 22.55 | 22.82 | 22.20 | 0.80% | 41,436 |
| Aug 14, 2025 | 22.95 | 22.95 | 22.55 | 22.64 | 22.03 | -1.78% | 52,849 |
| Aug 13, 2025 | 22.79 | 23.10 | 22.79 | 23.05 | 22.42 | 0.48% | 33,100 |
| Aug 12, 2025 | 23.16 | 23.16 | 22.82 | 22.94 | 22.32 | 0.09% | 66,600 |
| Aug 11, 2025 | 23.14 | 23.23 | 22.87 | 22.92 | 22.30 | -2.01% | 58,702 |
| Aug 8, 2025 | 23.30 | 23.43 | 23.20 | 23.39 | 22.76 | 0.82% | 62,415 |
| Aug 7, 2025 | 22.81 | 23.23 | 22.80 | 23.20 | 22.57 | 1.75% | 57,317 |