PLDT Inc. - PHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.09	21.9	21.9	22.12	21.78	51,500
December 02, 2025	22.04	22.03	22.03	22.15	21.8	57,900
December 01, 2025	22.1	22	22	22.21	21.97	100,835
November 28, 2025	22.45	22.34	22.34	22.45	22.07	44,422
November 26, 2025	22.35	22.39	22.39	22.47	22.17	86,200
November 25, 2025	22.39	22.43	22.43	22.59	22.2	96,300
November 24, 2025	22.38	22.44	22.44	22.59	22.22	100,403
November 21, 2025	21.9	22.45	22.45	22.59	21.9	85,071
November 20, 2025	21.93	21.97	21.97	22	21.81	63,728
November 19, 2025	21.94	21.98	21.98	22.04	21.68	84,540
November 18, 2025	21.73	21.92	21.92	21.98	21.5	75,910
November 17, 2025	21	21.7	21.7	21.71	21	117,426
November 14, 2025	21.14	20.87	20.87	21.14	20.8	72,400
November 13, 2025	20.89	21.11	21.11	21.17	20.77	150,700
November 12, 2025	20.44	20.63	20.63	20.9	20.42	108,400
November 11, 2025	19.7	20.27	20.27	20.43	19.51	153,724
November 10, 2025	19.25	19.26	19.26	19.38	19.11	107,600
November 07, 2025	19.15	19.26	19.26	19.35	19.05	100,815
November 06, 2025	19.43	19.31	19.31	19.43	19.02	170,800
November 05, 2025	19.5	19.55	19.55	19.68	19.36	123,657
November 04, 2025	19.25	19.4	19.4	19.57	19.19	175,670
November 03, 2025	19.34	19.21	19.21	19.34	18.92	110,000
October 31, 2025	18.96	19.38	19.38	19.45	18.9	134,944
October 30, 2025	18.75	19.03	19.03	19.11	18.75	174,311
October 29, 2025	19.15	18.78	18.78	19.15	18.67	130,997
October 28, 2025	19.24	19.36	19.36	19.45	19.07	132,745
October 27, 2025	19.08	19.19	19.19	19.22	18.89	115,505
October 24, 2025	19.06	19.04	19.04	19.14	18.87	73,600
October 23, 2025	19.17	19.05	19.05	19.17	18.91	77,000
October 22, 2025	19.09	19.16	19.16	19.33	18.95	92,234
October 21, 2025	18.9	19.16	19.16	19.5	18.8	116,200
October 20, 2025	19.05	18.96	18.96	19.05	18.81	98,562
October 17, 2025	18.9	18.96	18.96	19.07	18.89	125,606
October 16, 2025	18.95	18.96	18.96	18.99	18.66	131,400
October 15, 2025	19.01	18.88	18.88	19.12	18.83	102,634
October 14, 2025	19	18.99	18.99	19.12	18.85	125,302
October 13, 2025	19	19.04	19.04	19.13	18.84	134,647
October 10, 2025	18.74	18.99	18.99	19	18.71	93,402
October 09, 2025	18.96	18.75	18.75	19	18.75	87,942
October 08, 2025	19.03	18.97	18.97	19.08	18.92	96,209
October 07, 2025	19	19.02	19.02	19.24	18.81	102,800
October 06, 2025	19.02	18.87	18.87	19.02	18.69	135,100
October 03, 2025	18.85	19	19	19.08	18.85	110,142
October 02, 2025	18.87	18.68	18.68	19.04	18.66	122,700
October 01, 2025	18.8	18.81	18.81	19.03	18.68	168,400
September 30, 2025	18.79	18.7	18.7	18.85	18.61	107,893
September 29, 2025	19.05	18.75	18.75	19.06	18.75	112,575
September 26, 2025	18.88	19.04	19.04	19.26	18.88	134,509
September 25, 2025	19.2	18.86	18.86	19.23	18.86	148,868
September 24, 2025	19.7	19.25	19.25	19.77	19.25	118,940
September 23, 2025	19.49	19.7	19.7	19.72	19.46	89,772
September 22, 2025	19.67	19.41	19.41	19.67	19.33	118,645
September 19, 2025	19.53	19.51	19.51	19.68	19.5	324,800
September 18, 2025	19.83	19.53	19.53	19.93	19.52	132,100
September 17, 2025	19.62	19.82	19.82	19.95	19.62	102,500
September 16, 2025	19.75	19.66	19.66	19.75	19.57	126,200
September 15, 2025	19.67	19.51	19.51	19.79	19.46	134,600
September 12, 2025	19.63	19.51	19.51	19.63	19.43	135,513
September 11, 2025	19.45	19.62	19.62	19.71	19.45	117,732
September 10, 2025	19.45	19.37	19.37	19.66	19.36	144,900

PLDT Inc. (PHI) NYSE