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 $906.12 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,137.49, while $1000 invested 1 year ago would be worth $899.5. This corresponds to total returns of -9.39%, 13.75%, -10.05%, respectively, with annualized returns of -0.98%, 2.61%, -10.05%.

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
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
June 15, 2026	18.22	17.88	17.88	18.45	17.78	399,756
June 12, 2026	17.5	17.54	17.54	17.61	17.26	370,301
June 11, 2026	17.35	17.4	17.4	17.5	17.05	411,245
June 10, 2026	17.69	17.33	17.33	17.75	17.23	290,867
June 09, 2026	17.95	17.81	17.81	18.12	17.7	266,201
June 08, 2026	18.18	17.65	17.65	18.22	17.51	255,156
June 05, 2026	18.31	18.12	18.12	18.54	18.12	138,434
June 04, 2026	18.26	18.27	18.27	18.52	18.13	165,381
June 03, 2026	18.15	18.14	18.14	18.23	17.93	168,769
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