PLDT Inc. (PHI) NYSE

18.96

+0(+0.00%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202518.918.9618.9619.0718.89125,606
October 16, 202518.9518.9618.9618.9918.66131,400
October 15, 202519.0118.8818.8819.1218.83102,634
October 14, 20251918.9918.9919.1218.85125,302
October 13, 20251919.0419.0419.1318.84134,647
October 10, 202518.7418.9918.991918.7193,402
October 09, 202518.9618.7518.751918.7587,942
October 08, 202519.0318.9718.9719.0818.9296,209
October 07, 20251919.0219.0219.2418.81102,800
October 06, 202519.0218.8718.8719.0218.69135,100
October 03, 202518.85191919.0818.85110,142
October 02, 202518.8718.6818.6819.0418.66122,700
October 01, 202518.818.8118.8119.0318.68168,400
September 30, 202518.7918.718.718.8518.61107,893
September 29, 202519.0518.7518.7519.0618.75112,575
September 26, 202518.8819.0419.0419.2618.88134,509
September 25, 202519.218.8618.8619.2318.86148,868
September 24, 202519.719.2519.2519.7719.25118,940
September 23, 202519.4919.719.719.7219.4689,772
September 22, 202519.6719.4119.4119.6719.33118,645
September 19, 202519.5319.5119.5119.6819.5324,800
September 18, 202519.8319.5319.5319.9319.52132,100
September 17, 202519.6219.8219.8219.9519.62102,500
September 16, 202519.7519.6619.6619.7519.57126,200
September 15, 202519.6719.5119.5119.7919.46134,600
September 12, 202519.6319.5119.5119.6319.43135,513
September 11, 202519.4519.6219.6219.7119.45117,732
September 10, 202519.4519.3719.3719.6619.36144,900
September 09, 202519.4619.4719.4719.7119.45178,735
September 08, 202519.4319.3819.3819.5319.35157,800
September 05, 202519.6819.4919.4919.7719.48129,300
September 04, 202519.5519.6519.6519.7819.55159,700
September 03, 202519.7319.2919.2919.7319.22164,304
September 02, 202520.3919.5519.5520.3919.53254,133
August 29, 202520.6620.4820.4820.6620.33103,400
August 28, 202520.820.7320.7320.9720.4225,600
August 27, 202521.4720.2320.2321.520.22238,622
August 26, 202522.9522.5121.923.2822.29219,500
August 25, 202523.0723.0422.4123.322.9106,206
August 22, 202522.7723.0522.4223.0722.6564,348
August 21, 202522.5522.6422.0322.6522.523,800
August 20, 202522.6222.5721.9622.6522.4143,200
August 19, 202522.7722.5321.9222.7822.576,813
August 18, 202522.7522.8122.1922.9222.6855,106
August 15, 202522.5522.8222.8222.8422.5541,436
August 14, 202522.9522.6422.6422.9522.5552,849
August 13, 202522.7923.0523.0523.122.7933,100
August 12, 202523.1622.9422.9423.1622.8266,600
August 11, 202523.1422.9222.9223.2322.8758,702
August 08, 202523.323.3923.3923.4323.262,415
August 07, 202522.8123.223.223.2322.857,317
August 06, 202523.2422.822.823.2422.7461,000
August 05, 202523.4623.2323.2323.4623.158,000
August 04, 20252323.3623.3623.382369,600
August 01, 202523.222.9822.9823.222.79127,110
July 31, 202523.123.0823.0823.2923.01100,343
July 30, 202523.0623.2123.2123.4322.95100,618
July 29, 202523.0122.9922.9923.0122.6741,300
July 28, 202523.1222.9622.9623.1222.8150,337
July 25, 202523.0823.0823.0823.1522.7838,202
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved