PLDT Inc. - PHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.55	22.82	22.82	22.84	22.55	41,436
August 14, 2025	22.95	22.64	22.64	22.95	22.55	52,849
August 13, 2025	22.79	23.05	23.05	23.1	22.79	33,100
August 12, 2025	23.16	22.94	22.94	23.16	22.82	66,600
August 11, 2025	23.14	22.92	22.92	23.23	22.87	58,702
August 08, 2025	23.3	23.39	23.39	23.43	23.2	62,415
August 07, 2025	22.81	23.2	23.2	23.23	22.8	57,317
August 06, 2025	23.24	22.8	22.8	23.24	22.74	61,000
August 05, 2025	23.46	23.23	23.23	23.46	23.1	58,000
August 04, 2025	23	23.36	23.36	23.38	23	69,600
August 01, 2025	23.2	22.98	22.98	23.2	22.79	127,110
July 31, 2025	23.1	23.08	23.08	23.29	23.01	100,343
July 30, 2025	23.06	23.21	23.21	23.43	22.95	100,618
July 29, 2025	23.01	22.99	22.99	23.01	22.67	41,300
July 28, 2025	23.12	22.96	22.96	23.12	22.81	50,337
July 25, 2025	23.08	23.08	23.08	23.15	22.78	38,202
July 24, 2025	23.06	23.08	23.08	23.25	22.78	37,843
July 23, 2025	22.84	23.16	23.16	23.19	22.67	46,537
July 22, 2025	22.57	22.84	22.84	22.89	22.53	51,300
July 21, 2025	22.21	22.47	22.47	22.55	22	52,530
July 18, 2025	22.13	22.01	22.01	22.16	21.8	52,900
July 17, 2025	21.97	22.09	22.09	22.1	21.91	50,045
July 16, 2025	21.69	21.9	21.9	21.9	21.58	78,041
July 15, 2025	21.53	21.62	21.62	21.71	21.52	55,279
July 14, 2025	21.62	21.51	21.51	21.73	21.51	55,903
July 11, 2025	21.82	21.66	21.66	21.88	21.6	57,300
July 10, 2025	22.01	21.82	21.82	22.21	21.72	73,600
July 09, 2025	22.19	22.01	22.01	22.4	21.85	65,126
July 08, 2025	22.16	22.12	22.12	22.2	21.81	83,729
July 07, 2025	22.56	22.1	22.1	22.63	21.95	93,500
July 03, 2025	22.57	22.63	22.63	22.68	22.4	29,020
July 02, 2025	22.14	22.56	22.56	22.68	22.12	97,400
July 01, 2025	21.69	22.07	22.07	22.2	21.69	105,663
June 30, 2025	21.3	21.76	21.76	21.76	21.3	54,412
June 27, 2025	21.2	21.37	21.37	21.47	21.14	75,700
June 26, 2025	21.09	21.31	21.31	21.42	21.04	107,839
June 25, 2025	21.39	21.09	21.09	21.41	21.02	67,300
June 24, 2025	21.35	21.33	21.33	21.66	21.26	76,627
June 23, 2025	21.61	21.29	21.29	21.61	21.06	100,800
June 20, 2025	21.61	21.63	21.63	21.81	21.48	195,900
June 18, 2025	21.79	21.67	21.67	21.89	21.61	95,810
June 17, 2025	21.71	21.9	21.9	22.09	21.68	69,100
June 16, 2025	21.69	21.74	21.74	21.99	21.69	60,200
June 13, 2025	21.78	21.48	21.48	21.78	21.48	73,507
June 12, 2025	22.26	21.89	21.89	22.26	21.8	43,304
June 11, 2025	22.33	22.17	22.17	22.42	22.07	60,000
June 10, 2025	22.36	22.33	22.33	22.4	22.22	41,606
June 09, 2025	22.59	22.42	22.42	22.59	22.23	70,960
June 06, 2025	22.98	22.86	22.86	23.03	22.83	43,400
June 05, 2025	22.37	22.85	22.85	23.03	22.37	72,442
June 04, 2025	22.44	22.35	22.35	22.5	22.14	47,916
June 03, 2025	22.42	22.42	22.42	22.58	22.08	42,733
June 02, 2025	22.42	22.43	22.43	22.7	22.24	72,827
May 30, 2025	22.47	22.42	22.42	22.57	22.03	102,304
May 29, 2025	22.9	22.95	22.95	23	22.7	43,739
May 28, 2025	22.79	22.83	22.83	23.07	22.64	32,329
May 27, 2025	22.63	22.94	22.94	23.18	22.63	63,537
May 23, 2025	22.19	22.48	22.48	22.64	22	46,089
May 22, 2025	22.38	22.37	22.37	22.49	21.97	82,400
May 21, 2025	23	22.62	22.62	23.14	22.48	66,608

PLDT Inc. (PHI) NYSE