PLDT Inc. (PHI) NYSE

18.19

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

PHI Historical Return

If you invested $1000 in PLDT Inc. (PHI) 10 years ago, it would be worth $802.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $944.44, while $1000 invested 1 year ago would be worth $865.78. This corresponds to total returns of -19.8%, -5.56%, -13.42%, respectively, with annualized returns of -2.18%, -1.14%, -13.42%.

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
June 02, 2026	18.2	18.19	18.19	18.47	18.12	188,765
June 01, 2026	18.1	18.19	18.19	18.25	17.96	190,524
May 29, 2026	18.48	18.19	18.19	18.69	18.1	136,914
May 28, 2026	18.52	18.45	18.45	18.66	18.3	177,071
May 27, 2026	18.68	18.53	18.53	18.93	18.4	164,784
May 26, 2026	18.95	18.7	18.7	19.11	18.67	133,286
May 22, 2026	18.92	18.88	18.88	19.11	18.8	111,597
May 21, 2026	19.04	18.83	18.83	19.21	18.63	95,532
May 20, 2026	19.45	19.2	19.2	19.58	19.07	107,451
May 19, 2026	19.55	19.52	19.52	19.78	19.5	87,483
May 18, 2026	19.27	19.63	19.63	19.78	19.27	122,200
May 15, 2026	19.26	19.26	19.26	19.72	19.25	96,651
May 14, 2026	19.59	19.36	19.36	19.76	19.3	120,799
May 13, 2026	19.75	19.74	19.74	19.99	19.68	122,548
May 12, 2026	20.11	19.82	19.82	20.11	19.75	77,480
May 11, 2026	20.51	20.17	20.17	20.52	20.1	86,231
May 08, 2026	20.46	20.53	20.53	20.64	20.33	62,019
May 07, 2026	20.47	20.35	20.35	20.72	20.24	99,747
May 06, 2026	20.2	20.42	20.42	20.43	20.2	51,012
May 05, 2026	19.85	20.05	20.05	20.19	19.78	108,400
May 04, 2026	19.96	19.76	19.76	20.02	19.51	129,593
May 01, 2026	20.37	19.9	19.9	20.37	19.85	85,938
April 30, 2026	19.8	20.24	20.24	20.35	19.8	137,612
April 29, 2026	20.17	19.83	19.83	20.17	19.75	91,451
April 28, 2026	20.36	20.14	20.14	20.4	19.99	94,982
April 27, 2026	20.82	20.44	20.44	20.93	20.38	113,574
April 24, 2026	20.93	20.74	20.74	20.93	20.64	70,765
April 23, 2026	20.97	20.99	20.99	21.11	20.84	55,996
April 22, 2026	20.95	20.94	20.94	21.15	20.79	64,202
April 21, 2026	20.99	20.95	20.95	21.29	20.85	78,305
April 20, 2026	21.07	20.93	20.93	21.16	20.87	66,956
April 17, 2026	20.93	21.12	21.12	21.27	20.93	84,866
April 16, 2026	20.5	20.83	20.83	20.92	20.5	100,192
April 15, 2026	20.65	20.53	20.53	20.9	20.47	107,566
April 14, 2026	20.47	20.65	20.65	20.79	20.47	103,223
April 13, 2026	20.89	20.47	20.47	20.89	20.4	135,501
April 10, 2026	21.03	20.92	20.92	21.24	20.92	86,958
April 09, 2026	20.97	20.9	20.9	21.04	20.71	87,314
April 08, 2026	21.09	20.94	20.94	21.23	20.8	107,249
April 07, 2026	20.96	20.87	20.87	21.15	20.75	120,700
April 06, 2026	20.86	20.9	20.9	21.09	20.78	118,382
April 02, 2026	21.18	20.95	20.95	21.22	20.73	106,563
April 01, 2026	21.2	21.27	21.27	21.31	21.01	69,670
March 31, 2026	21.27	21.04	21.04	21.33	20.92	112,946
March 30, 2026	21.38	21.27	21.27	21.69	21.13	105,737
March 27, 2026	21.31	21.21	21.21	21.59	21.1	97,543
March 26, 2026	21.3	21.28	21.28	21.49	21.09	87,246
March 25, 2026	21.07	21.38	21.38	21.51	21.01	69,279
March 24, 2026	21.56	21.73	21.15	21.92	21.53	154,950
March 23, 2026	20.97	21.4	20.83	21.63	20.88	211,984
March 20, 2026	21.31	20.7	20.15	21.56	20.53	2.1M
March 19, 2026	21.19	21.31	20.74	21.45	21.01	142,689
March 18, 2026	21.42	21.24	20.67	21.69	21.05	144,406
March 17, 2026	21.63	21.6	21.03	21.99	21.27	208,007
March 16, 2026	21.29	21.43	20.86	21.5	20.87	207,963
March 13, 2026	21.48	21.43	20.86	21.84	21.37	94,720
March 12, 2026	21.85	21.57	21	22	21.48	76,904
March 11, 2026	22.34	21.96	21.38	22.34	21.92	66,979
March 10, 2026	22.41	22.29	21.7	22.46	22.07	66,717
March 09, 2026	22.4	22.3	21.71	22.54	21.64	58,225