PLDT Inc. (PHI) NYSE

Currency In USD

PHI Historical Return

If you invested $1000 in PLDT Inc. (PHI) 10 years ago, it would be worth $879.44 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $857.35, while $1000 invested 1 year ago would be worth $947.12. This corresponds to total returns of -12.06%, -14.27%, -5.29%, respectively, with annualized returns of -1.28%, -3.03%, -5.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	18	18.09	18.09	18.18	17.87	135,050
September 09, 2026	18.11	17.99	17.99	18.19	17.92	155,321
September 08, 2026	18.14	18.01	18.01	18.2	17.98	94,302
September 04, 2026	18.27	18.2	18.2	18.27	18.11	85,130
September 03, 2026	18.22	18.4	18.4	18.44	18.2	162,368
September 02, 2026	18.24	18.07	18.07	18.24	18.04	119,089
September 01, 2026	17.95	18.13	18.13	18.21	17.82	214,856
August 31, 2026	18.06	17.86	17.86	18.07	17.75	159,782
August 28, 2026	17.98	18.15	18.15	18.52	17.9	149,693
August 27, 2026	18.51	17.88	17.88	18.51	17.8	124,640
August 26, 2026	19.6	19.37	19.37	19.64	19.33	102,810
August 25, 2026	19.5	19.54	19.54	19.55	19.2	84,847
August 24, 2026	19.43	19.41	19.41	19.46	19.27	106,469
August 21, 2026	19.24	19.38	19.38	19.41	19.06	89,403
August 20, 2026	19.23	19.24	19.24	19.35	19.08	148,020
August 19, 2026	19.03	19.03	19.03	19.33	19	163,516
August 18, 2026	19.09	18.87	18.87	19.09	18.77	143,091
August 17, 2026	19.12	19.03	19.03	19.18	18.92	138,203
August 14, 2026	19.32	19.31	19.31	19.46	19.16	82,207
August 13, 2026	19.73	19.46	19.46	19.76	19.31	100,613
August 12, 2026	19.6	19.61	19.61	19.68	19.41	153,298
August 11, 2026	19.68	19.56	19.56	19.68	19.38	74,048
August 10, 2026	19.87	19.68	19.68	19.9	19.55	115,780
August 07, 2026	20.07	20.03	20.03	20.1	19.82	97,881
August 06, 2026	19.83	20	20	20.05	19.74	107,271
August 05, 2026	19.87	19.63	19.63	19.87	19.46	97,748
August 04, 2026	19.72	19.7	19.7	19.8	19.59	64,440
August 03, 2026	19.83	19.78	19.78	19.88	19.6	138,481
July 31, 2026	19.6	19.69	19.69	19.81	19.36	108,839
July 30, 2026	19.91	19.72	19.72	19.99	19.54	120,459
July 29, 2026	20.04	19.96	19.96	20.08	19.91	88,807
July 28, 2026	19.79	20.01	20.01	20.11	19.73	113,761
July 27, 2026	19.76	19.73	19.73	19.97	19.66	188,415
July 24, 2026	19.36	19.69	19.69	19.91	19.29	154,560
July 23, 2026	19.63	19.31	19.31	19.63	19.3	111,724
July 22, 2026	19.82	19.7	19.7	19.99	19.66	114,511
July 21, 2026	20	19.71	19.71	20.01	19.62	112,210
July 20, 2026	19.85	20.01	20.01	20.16	19.7	152,660
July 17, 2026	19.75	19.71	19.71	19.89	19.62	181,041
July 16, 2026	19.14	19.5	19.5	19.63	19.14	111,292
July 15, 2026	19.22	19.06	19.06	19.3	18.99	147,779
July 14, 2026	18.7	19.24	19.24	19.36	18.7	318,614
July 13, 2026	18.63	18.67	18.67	18.86	18.45	155,964
July 10, 2026	18.12	18.52	18.52	18.65	18.08	153,759
July 09, 2026	17.98	17.98	17.98	18.05	17.76	163,318
July 08, 2026	18.1	18	18	18.29	17.98	155,547
July 07, 2026	18.25	18.19	18.19	18.47	18.09	516,345
July 06, 2026	18.09	18.12	18.12	18.27	17.95	507,339
July 02, 2026	17.91	17.95	17.95	18.26	17.86	173,513
July 01, 2026	17.41	17.75	17.75	17.87	17.41	210,851
June 30, 2026	18.15	17.52	17.52	18.39	17.42	217,664
June 29, 2026	18.2	18.28	18.28	18.33	18.08	212,583
June 26, 2026	17.98	18.07	18.07	18.15	17.85	191,785
June 25, 2026	17.95	17.94	17.94	18.05	17.89	159,235
June 24, 2026	17.91	17.93	17.93	18.14	17.76	239,185
June 23, 2026	17.6	17.76	17.76	18.01	17.6	254,727
June 22, 2026	17.77	17.71	17.71	17.88	17.58	241,411
June 18, 2026	17.59	17.46	17.46	17.74	17.25	276,549
June 17, 2026	18.1	17.43	17.43	18.1	17.32	220,453
June 16, 2026	17.96	18.15	18.15	18.23	17.95	245,174