PLDT Inc. (PHI)
21.92
-0.21 (-0.95%)
At close: Mar 31, 2025, 9:53 AM
PLDT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.43 | 22.64 | 21.88 | 22.13 | -0.22 | -0.98% | 95,498 |
| Mar 27, 2025 | 22.10 | 22.85 | 22.10 | 22.35 | 0.18 | 0.81% | 64,308 |
| Mar 26, 2025 | 22.09 | 22.18 | 21.92 | 22.17 | -0.03 | -0.14% | 33,700 |
| Mar 25, 2025 | 22.20 | 22.27 | 21.97 | 22.20 | 0.01 | 0.05% | 57,200 |
| Mar 24, 2025 | 22.80 | 22.95 | 22.02 | 22.19 | -0.63 | -2.76% | 129,212 |
| Mar 21, 2025 | 23.16 | 23.33 | 22.67 | 22.82 | -0.56 | -2.40% | 141,000 |
| Mar 20, 2025 | 23.58 | 23.70 | 23.30 | 23.38 | -0.47 | -1.97% | 55,619 |
| Mar 19, 2025 | 24.05 | 24.20 | 23.76 | 23.85 | -0.10 | -0.42% | 91,406 |
| Mar 18, 2025 | 24.01 | 24.03 | 23.60 | 23.95 | -0.27 | -1.11% | 77,800 |
| Mar 17, 2025 | 23.82 | 24.36 | 23.82 | 24.22 | 0.43 | 1.81% | 60,510 |
| Mar 14, 2025 | 23.51 | 23.90 | 23.35 | 23.79 | 0.29 | 1.23% | 57,127 |
| Mar 13, 2025 | 24.00 | 24.19 | 23.34 | 23.50 | -0.32 | -1.34% | 70,600 |
| Mar 12, 2025 | 24.24 | 24.24 | 23.67 | 23.82 | -1.19 | -4.76% | 93,710 |
| Mar 11, 2025 | 24.83 | 25.12 | 24.69 | 25.01 | 0.12 | 0.48% | 98,700 |
| Mar 10, 2025 | 24.71 | 25.07 | 24.71 | 24.89 | 0.15 | 0.61% | 92,030 |
| Mar 7, 2025 | 24.79 | 24.85 | 24.18 | 24.74 | 0.13 | 0.53% | 90,913 |
| Mar 6, 2025 | 24.23 | 24.80 | 24.21 | 24.61 | 0.19 | 0.78% | 110,125 |
| Mar 5, 2025 | 23.65 | 24.50 | 23.65 | 24.42 | 0.89 | 3.78% | 59,112 |
| Mar 4, 2025 | 23.15 | 23.71 | 22.86 | 23.53 | 0.59 | 2.57% | 62,000 |
| Mar 3, 2025 | 22.81 | 23.13 | 22.75 | 22.94 | 0.14 | 0.61% | 38,340 |
| Feb 28, 2025 | 23.23 | 23.27 | 22.74 | 22.80 | -0.55 | -2.36% | 49,867 |
| Feb 27, 2025 | 23.49 | 23.56 | 23.23 | 23.35 | -0.25 | -1.06% | 43,400 |
| Feb 26, 2025 | 23.77 | 23.98 | 23.34 | 23.60 | -0.07 | -0.30% | 46,500 |
| Feb 25, 2025 | 23.98 | 23.98 | 23.61 | 23.67 | -0.26 | -1.09% | 42,401 |
| Feb 24, 2025 | 23.82 | 24.00 | 23.68 | 23.93 | 0.03 | 0.13% | 46,237 |
| Feb 21, 2025 | 24.04 | 24.06 | 23.70 | 23.90 | -0.01 | -0.04% | 38,300 |
| Feb 20, 2025 | 24.00 | 24.08 | 23.70 | 23.91 | -0.06 | -0.25% | 43,110 |
| Feb 19, 2025 | 23.50 | 24.10 | 23.50 | 23.97 | 0.31 | 1.31% | 50,400 |
| Feb 18, 2025 | 23.45 | 23.85 | 23.33 | 23.66 | 0.26 | 1.11% | 75,540 |
| Feb 14, 2025 | 23.30 | 23.50 | 23.17 | 23.40 | 0.27 | 1.17% | 35,447 |
| Feb 13, 2025 | 22.82 | 23.30 | 22.73 | 23.13 | 0.18 | 0.78% | 58,500 |
| Feb 12, 2025 | 22.76 | 23.08 | 22.76 | 22.95 | 0.19 | 0.83% | 60,208 |
| Feb 11, 2025 | 23.05 | 23.05 | 22.52 | 22.76 | -0.23 | -1.00% | 60,011 |
| Feb 10, 2025 | 23.27 | 23.27 | 22.73 | 22.99 | -0.01 | -0.04% | 49,900 |
| Feb 7, 2025 | 23.26 | 23.26 | 22.73 | 23.00 | -0.31 | -1.33% | 49,440 |
| Feb 6, 2025 | 23.30 | 23.40 | 23.00 | 23.31 | 0.23 | 1.00% | 66,416 |
| Feb 5, 2025 | 23.01 | 23.35 | 22.71 | 23.08 | 0.10 | 0.44% | 153,026 |
| Feb 4, 2025 | 22.85 | 23.08 | 22.56 | 22.98 | 0.39 | 1.73% | 69,900 |
| Feb 3, 2025 | 22.69 | 22.75 | 22.50 | 22.59 | -0.10 | -0.44% | 49,409 |
| Jan 31, 2025 | 23.03 | 23.05 | 22.59 | 22.69 | -0.14 | -0.61% | 36,516 |
| Jan 30, 2025 | 22.73 | 22.95 | 22.62 | 22.83 | 0.28 | 1.24% | 40,707 |
| Jan 29, 2025 | 22.62 | 22.84 | 22.37 | 22.55 | -0.17 | -0.75% | 47,614 |
| Jan 28, 2025 | 22.55 | 22.94 | 22.40 | 22.72 | 0.15 | 0.66% | 65,200 |
| Jan 27, 2025 | 22.63 | 22.72 | 22.34 | 22.57 | -0.05 | -0.22% | 59,000 |
| Jan 24, 2025 | 22.60 | 22.75 | 22.36 | 22.62 | 0.00 | 0.00% | 51,700 |
| Jan 23, 2025 | 22.39 | 22.74 | 22.21 | 22.62 | 0.11 | 0.49% | 64,600 |
| Jan 22, 2025 | 22.32 | 22.80 | 22.32 | 22.51 | 0.06 | 0.27% | 56,500 |
| Jan 21, 2025 | 22.38 | 22.58 | 22.19 | 22.45 | 0.00 | 0.00% | 43,343 |
| Jan 17, 2025 | 22.77 | 22.85 | 22.28 | 22.45 | -0.45 | -1.97% | 66,435 |
| Jan 16, 2025 | 22.64 | 23.05 | 22.45 | 22.90 | 0.27 | 1.19% | 55,400 |