PLDT Inc. (PHI)
NYSE: PHI
· Real-Time Price · USD
18.92
-0.04 (-0.21%)
At close: Oct 17, 2025, 3:59 PM
19.06
0.72%
After-hours: Oct 17, 2025, 04:31 PM EDT
PHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 18.95 | 18.99 | 18.66 | 18.96 | 18.96 | 0.42% | 131,387 |
| Oct 15, 2025 | 19.01 | 19.12 | 18.83 | 18.88 | 18.88 | -0.58% | 102,634 |
| Oct 14, 2025 | 19.00 | 19.12 | 18.85 | 18.99 | 18.99 | -0.26% | 125,302 |
| Oct 13, 2025 | 19.00 | 19.13 | 18.84 | 19.04 | 19.04 | 0.26% | 134,647 |
| Oct 10, 2025 | 18.74 | 19.00 | 18.71 | 18.99 | 18.99 | 1.28% | 93,402 |
| Oct 9, 2025 | 18.96 | 19.00 | 18.75 | 18.75 | 18.75 | -1.16% | 87,942 |
| Oct 8, 2025 | 19.03 | 19.08 | 18.92 | 18.97 | 18.97 | -0.26% | 96,209 |
| Oct 7, 2025 | 19.00 | 19.24 | 18.81 | 19.02 | 19.02 | 0.79% | 102,800 |
| Oct 6, 2025 | 19.02 | 19.02 | 18.69 | 18.87 | 18.87 | -0.68% | 135,100 |
| Oct 3, 2025 | 18.85 | 19.08 | 18.85 | 19.00 | 19.00 | 1.71% | 110,142 |
| Oct 2, 2025 | 18.87 | 19.04 | 18.66 | 18.68 | 18.68 | -0.69% | 122,700 |
| Oct 1, 2025 | 18.80 | 19.03 | 18.68 | 18.81 | 18.81 | 0.59% | 168,400 |
| Sep 30, 2025 | 18.79 | 18.85 | 18.61 | 18.70 | 18.70 | -0.27% | 107,893 |
| Sep 29, 2025 | 19.05 | 19.06 | 18.75 | 18.75 | 18.75 | -1.52% | 112,575 |
| Sep 26, 2025 | 18.88 | 19.26 | 18.88 | 19.04 | 19.04 | 0.95% | 134,509 |
| Sep 25, 2025 | 19.20 | 19.23 | 18.86 | 18.86 | 18.86 | -2.03% | 148,868 |
| Sep 24, 2025 | 19.70 | 19.77 | 19.25 | 19.25 | 19.25 | -2.28% | 118,940 |
| Sep 23, 2025 | 19.49 | 19.72 | 19.46 | 19.70 | 19.70 | 1.49% | 89,772 |
| Sep 22, 2025 | 19.67 | 19.67 | 19.33 | 19.41 | 19.41 | -0.51% | 118,645 |
| Sep 19, 2025 | 19.53 | 19.68 | 19.50 | 19.51 | 19.51 | -0.10% | 324,800 |
Page 1 of 136