PLDT Inc. (PHI)
NYSE: PHI · Real-Time Price · USD
21.74
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
PLDT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.62 | 21.85 | 21.62 | 21.74 | 21.74 | - | 43,729 |
| Dec 30, 2025 | 21.61 | 21.84 | 21.50 | 21.74 | 21.74 | 0.60% | 40,597 |
| Dec 29, 2025 | 21.60 | 21.78 | 21.56 | 21.61 | 21.61 | -0.23% | 38,142 |
| Dec 26, 2025 | 21.67 | 21.77 | 21.44 | 21.66 | 21.66 | -0.09% | 40,469 |
| Dec 24, 2025 | 21.41 | 21.75 | 21.41 | 21.68 | 21.68 | 1.36% | 18,374 |
| Dec 23, 2025 | 21.30 | 21.67 | 21.30 | 21.39 | 21.39 | 0.33% | 45,252 |
| Dec 22, 2025 | 21.11 | 21.35 | 21.11 | 21.32 | 21.32 | 1.04% | 49,365 |
| Dec 19, 2025 | 21.38 | 21.57 | 21.04 | 21.10 | 21.10 | -2.04% | 160,557 |
| Dec 18, 2025 | 21.86 | 21.99 | 21.46 | 21.54 | 21.54 | -1.60% | 59,637 |
| Dec 17, 2025 | 21.85 | 22.09 | 21.72 | 21.89 | 21.89 | -0.27% | 58,845 |
| Dec 16, 2025 | 21.94 | 22.16 | 21.85 | 21.95 | 21.95 | - | 40,498 |
| Dec 15, 2025 | 21.79 | 22.13 | 21.79 | 21.95 | 21.95 | 0.73% | 35,306 |
| Dec 12, 2025 | 21.77 | 21.97 | 21.67 | 21.79 | 21.79 | 0.46% | 42,093 |
| Dec 11, 2025 | 21.62 | 21.84 | 21.51 | 21.69 | 21.69 | -1.63% | 56,621 |
| Dec 10, 2025 | 21.87 | 22.20 | 21.68 | 22.05 | 22.05 | 1.15% | 45,410 |
| Dec 9, 2025 | 21.92 | 21.98 | 21.73 | 21.80 | 21.80 | - | 42,093 |
| Dec 8, 2025 | 21.85 | 21.95 | 21.68 | 21.80 | 21.80 | -0.09% | 29,222 |
| Dec 5, 2025 | 21.80 | 22.00 | 21.72 | 21.82 | 21.82 | -0.05% | 38,639 |
| Dec 4, 2025 | 21.83 | 21.96 | 21.80 | 21.83 | 21.83 | -0.32% | 59,517 |
| Dec 3, 2025 | 22.09 | 22.12 | 21.78 | 21.90 | 21.90 | -0.59% | 51,496 |
| Dec 2, 2025 | 22.04 | 22.15 | 21.80 | 22.03 | 22.03 | 0.14% | 57,876 |
| Dec 1, 2025 | 22.10 | 22.21 | 21.97 | 22.00 | 22.00 | -1.52% | 100,835 |
| Nov 28, 2025 | 22.45 | 22.45 | 22.07 | 22.34 | 22.34 | -0.22% | 44,422 |
| Nov 26, 2025 | 22.35 | 22.47 | 22.17 | 22.39 | 22.39 | -0.18% | 86,159 |
| Nov 25, 2025 | 22.39 | 22.59 | 22.20 | 22.43 | 22.43 | -0.04% | 96,266 |
| Nov 24, 2025 | 22.38 | 22.59 | 22.22 | 22.44 | 22.44 | -0.04% | 100,403 |
| Nov 21, 2025 | 21.90 | 22.59 | 21.90 | 22.45 | 22.45 | 2.18% | 85,071 |
| Nov 20, 2025 | 21.93 | 22.00 | 21.81 | 21.97 | 21.97 | -0.05% | 63,728 |
| Nov 19, 2025 | 21.94 | 22.04 | 21.69 | 21.98 | 21.98 | 0.27% | 85,040 |
| Nov 18, 2025 | 21.73 | 21.98 | 21.55 | 21.92 | 21.92 | 1.01% | 83,110 |
| Nov 17, 2025 | 21.00 | 21.71 | 21.00 | 21.70 | 21.70 | 3.98% | 117,426 |
| Nov 14, 2025 | 21.14 | 21.14 | 20.80 | 20.87 | 20.87 | -1.14% | 72,384 |
| Nov 13, 2025 | 20.89 | 21.17 | 20.77 | 21.11 | 21.11 | 2.33% | 150,671 |
| Nov 12, 2025 | 20.44 | 20.90 | 20.42 | 20.63 | 20.63 | 1.78% | 108,371 |
| Nov 11, 2025 | 19.70 | 20.43 | 19.51 | 20.27 | 20.27 | 5.24% | 153,724 |
| Nov 10, 2025 | 19.25 | 19.38 | 19.11 | 19.26 | 19.26 | - | 107,566 |
| Nov 7, 2025 | 19.15 | 19.35 | 19.05 | 19.26 | 19.26 | -0.26% | 100,815 |
| Nov 6, 2025 | 19.43 | 19.43 | 19.02 | 19.31 | 19.31 | -1.23% | 170,750 |
| Nov 5, 2025 | 19.50 | 19.69 | 19.36 | 19.55 | 19.55 | 0.77% | 133,828 |
| Nov 4, 2025 | 19.25 | 19.57 | 19.19 | 19.40 | 19.40 | 0.99% | 175,670 |
| Nov 3, 2025 | 19.34 | 19.34 | 18.92 | 19.21 | 19.21 | -0.88% | 109,998 |
| Oct 31, 2025 | 18.96 | 19.45 | 18.90 | 19.38 | 19.38 | 1.84% | 134,944 |
| Oct 30, 2025 | 18.75 | 19.11 | 18.75 | 19.03 | 19.03 | 1.33% | 174,311 |
| Oct 29, 2025 | 19.15 | 19.15 | 18.67 | 18.78 | 18.78 | -3.00% | 130,997 |
| Oct 28, 2025 | 19.24 | 19.45 | 19.07 | 19.36 | 19.36 | 0.89% | 132,745 |
| Oct 27, 2025 | 19.08 | 19.22 | 18.89 | 19.19 | 19.19 | 0.79% | 115,505 |
| Oct 24, 2025 | 19.06 | 19.14 | 18.87 | 19.04 | 19.04 | -0.05% | 73,576 |
| Oct 23, 2025 | 19.17 | 19.17 | 18.91 | 19.05 | 19.05 | -0.57% | 76,992 |
| Oct 22, 2025 | 19.09 | 19.33 | 18.95 | 19.16 | 19.16 | - | 92,234 |
| Oct 21, 2025 | 18.90 | 19.50 | 18.80 | 19.16 | 19.16 | 1.05% | 116,151 |