Dark

PHI
PLDT Inc.
stock NYSE ADR

At Close

Jun 25, 2025 3:59:51 PM EDT

21.13USD-0.938%(-0.20)67,258

21.11Bid 21.18Ask 0.07Spread

Pre-market

0.00USD-100.000%(-21.33)0

After-hours

Jun 20, 2025 4:01:30 PM EDT

21.61USD-0.346%(-0.08)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	21.4700	21.4700	21.0200	21.13	-0.938%	67,258	0.000%
2025-06-24	21.3500	21.6600	21.2600	21.33	+0.188%	76,627	-0.938%
2025-06-23	21.6100	21.6100	21.0600	21.29	-1.572%	100,780	-0.752%
2025-06-20	21.6100	21.8100	21.4800	21.63	-0.185%	195,888	-2.312%
2025-06-18	21.7900	21.8900	21.6100	21.67	-1.050%	95,810	-2.492%
2025-06-17	21.7100	22.0850	21.6800	21.90	+0.736%	69,065	-3.516%
2025-06-16	21.6900	21.9900	21.6900	21.74	+1.210%	60,196	-2.806%
2025-06-13	21.7800	21.7800	21.4800	21.48	-1.873%	73,507	-1.629%
2025-06-12	22.2600	22.2600	21.8000	21.89	-1.263%	43,304	-3.472%
2025-06-11	22.3300	22.4200	22.0650	22.17	-0.717%	59,961	-4.691%
2025-06-10	22.3600	22.4000	22.2200	22.33	-0.401%	41,606	-5.374%
2025-06-09	22.5900	22.5900	22.2300	22.42	-1.925%	70,960	-5.754%
2025-06-06	22.9800	23.0300	22.8300	22.86	+0.044%	43,350	-7.568%
2025-06-05	22.3700	23.0300	22.3700	22.85	+2.237%	72,442	-7.527%
2025-06-04	22.4400	22.5000	22.1400	22.35	-0.312%	47,916	-5.459%
2025-06-03	22.4200	22.5800	22.0800	22.42	-0.045%	42,733	-5.754%
2025-06-02	22.4200	22.7000	22.2350	22.43	+0.045%	72,827	-5.796%
2025-05-30	22.4700	22.5650	22.0300	22.42	-2.309%	102,304	-5.754%
2025-05-29	22.9000	22.9999	22.7000	22.95	+0.526%	43,739	-7.930%
2025-05-28	22.7900	23.0700	22.6400	22.83	-0.480%	32,329	-7.446%
2025-05-27	22.6300	23.1750	22.6300	22.94	+2.046%	63,537	-7.890%
2025-05-23	22.1900	22.6399	22.0001	22.48	+0.492%	46,089	-6.005%
2025-05-22	22.3800	22.4853	21.9700	22.37	-1.105%	82,367	-5.543%
2025-05-21	23.0000	23.1400	22.4750	22.62	-2.247%	66,608	-6.587%
2025-05-20	23.2100	23.3500	23.0200	23.14	-0.984%	58,802	-8.686%
2025-05-19	23.2700	23.4600	22.9400	23.37	+0.559%	57,673	-9.585%
2025-05-16	23.1100	23.5080	23.0100	23.24	-1.148%	67,687	-9.079%
2025-05-15	23.8000	23.8000	23.2700	23.51	+0.901%	59,388	-10.123%
2025-05-14	23.3100	23.5700	22.9000	23.30	-0.129%	65,749	-9.313%
2025-05-13	23.7500	23.7500	23.1100	23.33	-2.221%	84,608	-9.430%
2025-05-12	23.8900	24.0850	23.7400	23.86	+0.548%	34,701	-11.442%
2025-05-09	23.6000	23.8300	23.5300	23.73	+0.807%	51,087	-10.957%
2025-05-08	23.5600	23.7100	23.2600	23.54	-0.423%	59,878	-10.238%
2025-05-07	23.5700	23.8398	23.4200	23.64	-0.589%	61,176	-10.618%
2025-05-06	23.3000	23.8200	23.2918	23.78	+1.494%	48,341	-11.144%
2025-05-05	23.6900	23.7200	23.1100	23.43	-0.762%	28,462	-9.816%
2025-05-02	23.5300	23.7700	23.4450	23.61	+0.984%	37,737	-10.504%
2025-05-01	23.5000	23.5800	23.1300	23.38	-0.383%	36,733	-9.624%
2025-04-30	22.8600	23.6350	22.8600	23.47	+1.207%	39,551	-9.970%
2025-04-29	23.4600	23.5000	23.0600	23.19	-0.770%	61,697	-8.883%
2025-04-28	23.1400	23.5900	22.9900	23.37	+0.086%	87,666	-9.585%
2025-04-25	23.3900	23.3950	23.0700	23.35	-0.256%	62,121	-9.507%
2025-04-24	23.1600	23.5100	23.0946	23.41	+1.783%	65,195	-9.739%
2025-04-23	23.1700	23.5800	22.7800	23.00	-0.433%	49,202	-8.130%
2025-04-22	22.9200	23.1300	22.6620	23.10	+1.006%	68,385	-8.528%
2025-04-21	23.1000	23.2508	22.5100	22.87	-0.738%	63,848	-7.608%
2025-04-17	23.0100	23.3550	22.8100	23.04	+0.130%	62,149	-8.290%
2025-04-16	22.7600	23.7200	22.7300	23.01	+1.187%	151,429	-8.170%
2025-04-15	22.3000	22.9300	22.3000	22.74	+1.609%	63,170	-7.080%
2025-04-14	22.4200	22.8500	22.2000	22.38	-0.489%	57,430	-5.585%
2025-04-11	22.0500	23.0200	21.6320	22.49	+2.320%	98,591	-6.047%
2025-04-10	22.0800	22.2100	21.4000	21.98	-1.169%	70,812	-3.867%
2025-04-09	21.1000	22.5950	21.0300	22.24	+5.353%	146,991	-4.991%
2025-04-08	21.4300	21.6000	20.9300	21.11	+1.784%	183,204	+0.095%
2025-04-07	20.7800	21.3000	20.2900	20.74	-2.492%	115,909	+1.880%
2025-04-04	21.9100	22.3700	21.1315	21.27	-3.843%	112,123	-0.658%
2025-04-03	21.9600	22.5200	21.6513	22.12	+0.683%	84,493	-4.476%
2025-04-02	22.1900	22.3820	21.6400	21.97	-2.182%	67,807	-3.823%
2025-04-01	21.7100	23.1500	21.5150	22.46	+2.698%	273,696	-5.922%
2025-03-31	22.1200	22.1900	21.7000	21.87	-1.175%	78,301	-3.384%
2025-03-28	22.4300	22.6351	21.8750	22.13	-0.984%	95,548	-4.519%
2025-03-27	22.1000	22.8450	22.1000	22.35	+0.812%	64,308	-5.459%
2025-03-26	22.0900	22.1800	21.9200	22.17	-0.135%	33,329	-4.691%
2025-03-25	22.2000	22.2700	21.9700	22.20	+0.045%	57,159	-4.820%
2025-03-24	22.8000	22.9500	22.0153	22.19	-2.761%	129,112	-4.777%
2025-03-21	23.1600	23.3300	22.6700	22.82	-2.395%	140,725	-7.406%
2025-03-20	23.5800	23.6950	23.3000	23.38	-1.971%	55,510	-9.624%
2025-03-19	24.0500	24.1999	23.7600	23.85	-0.418%	91,269	-11.405%
2025-03-18	24.0100	24.0253	23.6000	23.95	-1.115%	77,665	-11.775%
2025-03-17	23.8200	24.3600	23.8200	24.22	+1.807%	59,426	-12.758%
2025-03-14	23.5100	23.9000	23.3500	23.79	+1.234%	56,794	-11.181%
2025-03-13	24.0000	24.1900	23.3400	23.50	-1.343%	70,262	-10.085%
2025-03-12	24.2400	24.2400	23.6650	23.82	-4.758%	93,710	-11.293%
2025-03-11	24.8300	25.1200	24.6900	25.01	+0.482%	98,677	-15.514%
2025-03-10	24.7100	25.0700	24.7100	24.89	+0.606%	91,504	-15.106%
2025-03-07	24.7900	24.8500	24.1800	24.74	+0.528%	90,269	-14.592%
2025-03-06	24.2300	24.8000	24.2050	24.61	+0.778%	109,595	-14.141%
2025-03-05	23.6500	24.5000	23.6500	24.42	+3.782%	58,377	-13.473%
2025-03-04	23.1500	23.7100	22.8600	23.53	+2.572%	61,455	-10.200%
2025-03-03	22.8100	23.1328	22.7516	22.94	+0.614%	37,977	-7.890%
2025-02-28	23.2300	23.2673	22.7350	22.80	-2.355%	49,867	-7.325%
2025-02-27	23.4900	23.5550	23.2300	23.35	-1.059%	43,152	-9.507%
2025-02-26	23.7700	23.9800	23.3400	23.60	-0.296%	46,451	-10.466%
2025-02-25	23.9800	23.9800	23.6100	23.67	-1.087%	42,005	-10.731%
2025-02-24	23.8200	24.0000	23.6750	23.93	+0.126%	45,735	-11.701%
2025-02-21	24.0400	24.0550	23.7000	23.90	-0.042%	37,723	-11.590%
2025-02-20	24.0000	24.0750	23.7000	23.91	-0.250%	43,110	-11.627%
2025-02-19	23.5000	24.1000	23.5000	23.97	+1.310%	49,756	-11.848%
2025-02-18	23.4500	23.8450	23.3345	23.66	+1.111%	75,045	-10.693%
2025-02-14	23.3000	23.5000	23.1700	23.40	+1.167%	34,941	-9.701%
2025-02-13	22.8200	23.2950	22.7300	23.13	+0.784%	58,468	-8.647%
2025-02-12	22.7600	23.0800	22.7600	22.95	+0.835%	60,208	-7.930%
2025-02-11	23.0500	23.0500	22.5200	22.76	-1.000%	59,711	-7.162%
2025-02-10	23.2700	23.2700	22.7301	22.99	-0.043%	49,411	-8.090%
2025-02-07	23.2600	23.2600	22.7250	23.00	-1.330%	49,440	-8.130%
2025-02-06	23.3000	23.4000	23.0000	23.31	+0.997%	66,416	-9.352%
2025-02-05	23.0100	23.3500	22.7100	23.08	+0.435%	153,026	-8.449%
2025-02-04	22.8500	23.0800	22.5600	22.98	+1.726%	69,740	-8.050%
2025-02-03	22.6900	22.7450	22.5000	22.59	-0.441%	49,409	-6.463%
2025-01-31	23.0300	23.0500	22.5850	22.69	-0.613%	36,516	-6.875%
2025-01-30	22.7300	22.9500	22.6200	22.83	+1.242%	40,707	-7.446%
2025-01-29	22.6200	22.8350	22.3700	22.55	-0.748%	47,614	-6.297%
2025-01-28	22.5500	22.9400	22.4000	22.72	+0.665%	65,152	-6.998%
2025-01-27	22.6300	22.7200	22.3400	22.57	-0.221%	58,975	-6.380%
2025-01-24	22.6000	22.7500	22.3600	22.62	0.000%	51,697	-6.587%
2025-01-23	22.3900	22.7400	22.2100	22.62	+0.489%	64,588	-6.587%
2025-01-22	22.3200	22.8000	22.3200	22.51	+0.267%	56,468	-6.131%
2025-01-21	22.3800	22.5750	22.1921	22.45	0.000%	43,343	-5.880%
2025-01-17	22.7700	22.8500	22.2800	22.45	-1.965%	66,435	-5.880%
2025-01-16	22.6400	23.0499	22.4500	22.90	+1.193%	55,376	-7.729%
2025-01-15	22.6300	22.7750	22.3050	22.63	+0.847%	95,865	-6.628%
2025-01-14	22.6700	22.7100	22.2470	22.44	-0.488%	70,666	-5.838%
2025-01-13	22.2900	22.8500	21.7336	22.55	+0.805%	59,533	-6.297%
2025-01-10	22.4100	22.5000	22.0700	22.37	-1.280%	53,024	-5.543%
2025-01-08	22.6800	22.6850	22.4800	22.66	-0.701%	49,333	-6.752%
2025-01-07	22.6600	23.0650	22.5300	22.82	+1.197%	58,591	-7.406%
2025-01-06	22.6200	22.7199	22.4200	22.55	-0.089%	41,315	-6.297%
2025-01-03	22.3900	22.7300	22.2200	22.57	+1.302%	51,522	-6.380%
2025-01-02	22.1500	22.3000	22.1000	22.28	+0.587%	28,219	-5.162%
2024-12-31	22.2800	22.4000	22.0700	22.15	-0.539%	47,679	-4.605%
2024-12-30	22.0400	22.2800	21.8950	22.27	+0.906%	53,107	-5.119%
2024-12-27	21.9900	22.1500	21.9000	22.07	+0.136%	40,149	-4.259%
2024-12-26	22.0000	22.2200	21.8000	22.04	+0.456%	56,094	-4.129%
2024-12-24	21.4000	21.9400	21.4000	21.94	+2.380%	34,652	-3.692%
2024-12-23	21.2100	21.4800	21.0500	21.43	+0.375%	143,194	-1.400%
2024-12-20	21.1000	21.8350	21.0200	21.35	+0.565%	358,587	-1.030%
2024-12-19	21.0700	21.4400	21.0100	21.23	+0.807%	79,962	-0.471%
2024-12-18	21.5200	21.7000	21.0000	21.06	-2.815%	120,569	+0.332%
2024-12-17	21.9700	22.1350	21.4500	21.67	-1.901%	183,007	-2.492%
2024-12-16	22.1300	22.2150	21.6500	22.09	+0.136%	108,564	-4.346%
2024-12-13	22.1000	22.2600	21.7644	22.06	-0.181%	67,711	-4.216%
2024-12-12	22.1800	22.3700	22.0300	22.10	-1.207%	59,685	-4.389%
2024-12-11	22.6800	22.6800	22.2700	22.37	-2.101%	47,485	-5.543%
2024-12-10	23.0200	23.1900	22.6050	22.85	-0.695%	67,979	-7.527%
2024-12-09	23.2100	23.2500	22.8750	23.01	+0.349%	37,232	-8.170%
2024-12-06	22.9900	23.1150	22.8850	22.93	+0.350%	39,501	-7.850%
2024-12-05	22.9500	22.9500	22.6750	22.85	-0.305%	47,537	-7.527%
2024-12-04	23.1000	23.1000	22.8600	22.92	-0.693%	51,526	-7.810%
2024-12-03	22.5300	23.1800	22.5300	23.08	+2.441%	87,880	-8.449%
2024-12-02	22.3200	22.6900	22.3000	22.53	+1.532%	69,322	-6.214%
2024-11-29	22.0900	22.3200	22.0800	22.19	+0.544%	19,496	-4.777%
2024-11-27	21.9300	22.3200	21.9260	22.07	+0.136%	59,353	-4.259%
2024-11-26	22.0100	22.0600	21.8100	22.04	+0.319%	46,205	-4.129%
2024-11-25	22.6700	22.6700	21.9700	21.97	-3.131%	83,238	-3.823%
2024-11-22	22.6000	23.0000	22.6000	22.68	+0.088%	38,492	-6.834%
2024-11-21	22.7200	22.8500	22.6400	22.66	+0.177%	55,179	-6.752%
2024-11-20	22.4800	22.7500	22.4800	22.62	+1.118%	77,213	-6.587%
2024-11-19	22.0400	22.5000	22.0300	22.37	+0.811%	130,350	-5.543%
2024-11-18	22.2100	22.5699	22.1500	22.19	-0.493%	111,642	-4.777%
2024-11-15	22.3000	22.3900	21.8700	22.30	+3.432%	177,647	-5.247%
2024-11-14	21.8500	22.2000	21.5200	21.56	-2.178%	142,605	-1.994%
2024-11-13	22.1000	22.3400	21.8000	22.04	+0.045%	134,674	-4.129%
2024-11-12	22.3900	22.4900	21.7400	22.03	-3.799%	105,058	-4.085%
2024-11-11	23.2600	23.4000	22.7200	22.90	-1.759%	86,804	-7.729%
2024-11-08	23.6000	23.6109	23.2200	23.31	-1.229%	42,310	-9.352%
2024-11-07	23.8000	24.1500	23.5200	23.60	+0.297%	122,288	-10.466%
2024-11-06	23.7000	23.8969	23.5000	23.53	-1.217%	42,145	-10.200%
2024-11-05	23.9700	24.1750	23.6000	23.82	+0.634%	58,727	-11.293%
2024-11-04	23.8600	23.9200	23.5200	23.67	-1.866%	46,620	-10.731%
2024-11-01	24.0200	24.3951	24.0200	24.12	+0.416%	22,493	-12.396%
2024-10-31	24.5500	24.6000	23.8500	24.02	-2.635%	65,528	-12.032%
2024-10-30	24.4900	24.9700	24.3700	24.67	+1.273%	62,974	-14.349%
2024-10-29	24.3400	24.5600	24.0600	24.36	-0.855%	74,255	-13.259%
2024-10-28	24.7900	25.0400	24.3700	24.57	-1.444%	43,700	-14.001%
2024-10-25	25.3600	25.3600	24.8900	24.93	-0.954%	12,632	-15.243%
2024-10-24	25.0500	25.2500	24.4500	25.17	-1.022%	102,799	-16.051%
2024-10-23	25.6400	25.6400	25.2440	25.43	-1.587%	21,066	-16.909%
2024-10-22	25.5300	25.9100	25.5300	25.84	+0.623%	14,241	-18.228%
2024-10-21	26.3800	26.3800	25.6600	25.68	-2.357%	25,350	-17.718%
2024-10-18	26.3133	26.3700	26.0700	26.30	+0.612%	30,842	-19.658%
2024-10-17	26.1400	26.3756	26.0000	26.14	-0.457%	38,281	-19.166%
2024-10-16	25.9800	26.3200	25.9800	26.26	+0.459%	18,511	-19.535%
2024-10-15	26.0400	26.2950	26.0200	26.14	-0.076%	27,524	-19.166%
2024-10-14	26.7200	26.7200	26.0350	26.16	-2.242%	20,553	-19.228%
2024-10-11	26.6900	26.8000	25.4600	26.76	+0.375%	67,616	-21.039%
2024-10-10	26.9600	26.9600	26.4300	26.66	-0.929%	30,308	-20.743%
2024-10-09	26.8700	27.3800	26.6900	26.91	-1.429%	24,609	-21.479%
2024-10-08	27.1400	27.3900	27.1200	27.30	0.000%	10,989	-22.601%
2024-10-07	27.7300	27.7300	27.2400	27.30	-1.015%	13,007	-22.601%
2024-10-04	27.3100	27.5800	27.3100	27.58	+0.989%	16,861	-23.387%
2024-10-03	27.5300	27.5300	27.1800	27.31	-0.510%	21,879	-22.629%
2024-10-02	27.4300	27.6379	27.2101	27.45	+0.402%	16,582	-23.024%
2024-10-01	27.0800	27.3900	26.7900	27.34	+1.711%	16,461	-22.714%
2024-09-30	27.3000	27.3000	26.6801	26.88	-2.112%	28,543	-21.391%
2024-09-27	27.5200	27.6300	27.3100	27.46	-0.723%	27,955	-23.052%
2024-09-26	27.0900	27.9279	27.0900	27.66	+2.293%	27,650	-23.608%
2024-09-25	27.3400	27.3400	26.7200	27.04	-0.880%	34,574	-21.857%
2024-09-24	27.0500	27.4600	27.0500	27.28	+0.925%	28,855	-22.544%
2024-09-23	26.7300	27.2069	26.7300	27.03	+1.160%	13,365	-21.828%
2024-09-20	26.2500	27.0560	26.0500	26.72	+1.829%	74,804	-20.921%
2024-09-19	26.2100	26.3700	26.0000	26.24	-0.076%	23,799	-19.474%
2024-09-18	26.3900	26.4700	26.0300	26.26	-1.092%	29,343	-19.535%
2024-09-17	26.6100	27.0400	26.2150	26.55	-0.038%	32,725	-20.414%
2024-09-16	26.3500	26.6510	26.1500	26.56	+0.989%	16,566	-20.444%
2024-09-13	26.6100	26.6100	26.1600	26.30	-0.492%	17,238	-19.658%
2024-09-12	25.9700	26.5400	25.9700	26.43	+1.148%	24,090	-20.053%
2024-09-11	25.9200	26.2500	25.9000	26.13	+0.810%	22,150	-19.135%
2024-09-10	26.2000	26.2000	25.8400	25.92	-1.106%	22,940	-18.480%
2024-09-09	26.4500	26.4500	26.0100	26.21	-0.190%	18,308	-19.382%
2024-09-06	26.3400	26.4100	26.0200	26.26	-0.718%	25,885	-19.535%
2024-09-05	26.2000	26.6150	26.2000	26.45	+2.084%	20,217	-20.113%
2024-09-04	25.7400	26.0000	25.5750	25.91	-0.193%	33,697	-18.448%
2024-09-03	26.3900	26.3900	25.7700	25.96	-3.673%	30,497	-18.606%
2024-08-30	26.8800	27.0300	26.6900	26.95	-0.296%	13,099	-21.596%
2024-08-29	26.8500	27.1700	26.8200	27.03	+0.297%	16,553	-21.828%
2024-08-28	27.5100	27.5100	26.8200	26.95	-2.672%	21,974	-21.596%
2024-08-27	27.8600	27.8700	27.5800	27.69	-1.107%	18,078	-23.691%
2024-08-26	27.9100	28.2300	27.8100	28.00	-3.248%	19,476	-24.536%
2024-08-23	28.7700	29.0500	28.6500	28.94	+0.907%	37,854	-26.987%
2024-08-22	28.8200	28.8400	28.4550	28.68	-0.174%	13,327	-26.325%
2024-08-21	28.5700	28.8850	28.5500	28.73	+0.560%	19,290	-26.453%
2024-08-20	28.5000	28.6599	28.2500	28.57	+0.669%	17,391	-26.041%
2024-08-19	28.3500	28.5900	28.3100	28.38	+1.140%	12,171	-25.546%
2024-08-16	27.5000	28.1600	27.5000	28.06	+0.573%	23,691	-24.697%
2024-08-15	28.2700	28.2700	27.4700	27.90	-0.250%	20,382	-24.265%
2024-08-14	28.4600	28.4600	27.8200	27.97	-2.713%	38,492	-24.455%
2024-08-13	28.1700	28.9500	28.0905	28.75	+2.715%	39,553	-26.504%
2024-08-12	28.2400	28.2400	27.8200	27.99	-0.143%	32,375	-24.509%
2024-08-09	27.7000	28.2300	27.6100	28.03	+1.264%	24,825	-24.616%
2024-08-08	27.3000	28.0100	27.0100	27.68	+2.178%	24,246	-23.663%
2024-08-07	26.8800	27.1000	26.7700	27.09	+2.034%	19,135	-22.001%
2024-08-06	26.1000	26.7400	26.0200	26.55	+1.724%	32,485	-20.414%
2024-08-05	25.9800	26.2300	25.6550	26.10	-0.647%	32,585	-19.042%
2024-08-02	26.6000	26.7328	26.1107	26.27	-1.278%	24,745	-19.566%
2024-08-01	26.5200	26.7000	26.3900	26.61	+0.453%	13,780	-20.594%
2024-07-31	25.9700	26.6000	25.9700	26.49	+2.515%	14,034	-20.234%
2024-07-30	25.8700	26.0000	25.3830	25.84	+0.389%	23,362	-18.228%
2024-07-29	25.2800	26.0500	25.2800	25.74	-0.310%	17,284	-17.910%
2024-07-26	25.5900	26.0300	25.5050	25.82	+0.859%	16,350	-18.164%
2024-07-25	25.4900	25.9650	25.3500	25.60	+0.629%	21,982	-17.461%
2024-07-24	25.2700	25.5794	25.2200	25.44	+0.395%	15,604	-16.942%
2024-07-23	25.5400	25.5400	25.1200	25.34	0.000%	13,642	-16.614%
2024-07-22	25.4500	25.4500	25.0900	25.34	-1.054%	9,680	-16.614%
2024-07-19	25.6700	25.7000	25.3600	25.61	-0.659%	9,022	-17.493%
2024-07-18	26.0200	26.1400	25.7000	25.78	-0.463%	18,595	-18.037%
2024-07-17	25.9700	26.2000	25.7500	25.90	-1.220%	36,402	-18.417%
2024-07-16	25.6900	26.4500	25.6900	26.22	-0.456%	45,748	-19.413%
2024-07-15	26.5900	26.5900	26.2300	26.34	-0.977%	14,965	-19.780%
2024-07-12	26.2500	26.6100	26.1700	26.60	+2.742%	29,313	-20.564%
2024-07-11	25.7100	26.2524	25.6100	25.89	+1.133%	39,802	-18.385%
2024-07-10	25.2300	25.6900	25.2000	25.60	+1.708%	16,178	-17.461%
2024-07-09	25.2000	25.2600	25.0701	25.17	-0.671%	10,601	-16.051%
2024-07-08	25.3800	25.4600	24.9000	25.34	+2.260%	30,586	-16.614%
2024-07-05	25.0000	25.0000	24.6100	24.78	-0.681%	42,970	-14.730%
2024-07-03	24.8100	24.9500	24.2891	24.95	+1.053%	8,404	-15.311%
2024-07-02	24.5500	24.6900	24.3229	24.69	-0.040%	18,847	-14.419%
2024-07-01	24.7200	24.7200	24.4850	24.70	+0.570%	24,875	-14.453%
2024-06-28	24.4500	24.7400	24.4500	24.56	+1.404%	23,321	-13.966%
2024-06-27	23.8700	24.2300	23.8700	24.22	+2.540%	26,881	-12.758%
2024-06-26	23.6100	23.7700	23.4600	23.62	+0.768%	29,645	-10.542%
2024-06-25	23.2800	23.4800	23.1700	23.44	+1.253%	30,348	-9.855%
2024-06-24	23.4100	23.4380	23.0200	23.15	-1.068%	34,925	-8.726%
2024-06-21	23.7000	23.7000	23.2100	23.40	-3.226%	174,778	-9.701%
2024-06-20	23.8900	24.2000	23.8500	24.18	+1.511%	20,072	-12.614%
2024-06-18	23.8800	23.9600	23.5100	23.82	-0.874%	30,048	-11.293%
2024-06-17	24.0400	24.1600	23.9300	24.03	-0.332%	27,083	-12.068%
2024-06-14	24.2300	24.3050	23.9400	24.11	-0.863%	27,062	-12.360%
2024-06-13	24.3700	24.4100	24.0900	24.32	+0.124%	14,437	-13.117%
2024-06-12	24.3800	24.4200	24.1400	24.29	-0.123%	14,944	-13.009%
2024-06-11	24.5300	24.5300	24.1600	24.32	-2.015%	25,550	-13.117%
2024-06-10	25.3400	25.3400	24.6500	24.82	-1.351%	16,241	-14.867%
2024-06-07	24.9500	25.1800	24.7500	25.16	+2.152%	26,120	-16.017%
2024-06-06	24.9900	24.9900	24.4400	24.63	-1.045%	16,317	-14.210%
2024-06-05	24.4700	24.9300	24.3500	24.89	+1.468%	27,266	-15.106%
2024-06-04	24.7000	24.7300	24.1500	24.53	-0.487%	33,470	-13.861%
2024-06-03	25.1400	25.4215	24.4300	24.65	-2.376%	44,128	-14.280%
2024-05-31	23.9800	25.2500	23.9800	25.25	+5.165%	49,731	-16.317%
2024-05-30	23.8700	24.0300	23.4400	24.01	+0.334%	37,903	-11.995%
2024-05-29	23.7800	23.9425	23.5908	23.93	+0.251%	18,437	-11.701%
2024-05-28	23.9800	24.1245	23.8000	23.87	-1.159%	25,830	-11.479%
2024-05-24	24.2500	24.2758	23.9700	24.15	+0.499%	25,316	-12.505%
2024-05-23	23.9800	24.2200	23.9000	24.03	-0.208%	25,834	-12.068%
2024-05-22	24.2800	24.2800	23.9500	24.08	-1.271%	183,547	-12.251%
2024-05-21	25.0600	25.0600	24.1900	24.39	-3.022%	31,385	-13.366%
2024-05-20	25.7300	25.7300	25.1300	25.15	-1.873%	19,231	-15.984%
2024-05-17	25.8100	25.8100	25.2100	25.63	-1.385%	33,502	-17.558%
2024-05-16	25.9500	26.0000	25.7191	25.99	+0.736%	21,020	-18.699%
2024-05-15	25.5800	25.8600	25.2400	25.80	+1.615%	23,132	-18.101%
2024-05-14	25.4000	25.4888	25.2400	25.39	+0.079%	27,774	-16.778%
2024-05-13	25.0200	25.5000	25.0200	25.37	+2.134%	41,672	-16.713%
2024-05-10	24.5000	25.0100	24.4950	24.84	+1.970%	43,456	-14.936%
2024-05-09	24.1800	24.4700	23.7000	24.36	+1.079%	41,618	-13.259%
2024-05-08	24.0500	24.1000	23.9300	24.10	+0.584%	17,470	-12.324%
2024-05-07	24.0800	24.0900	23.6800	23.96	+0.084%	33,971	-11.811%
2024-05-06	24.0700	24.0700	23.6400	23.94	+0.251%	40,952	-11.738%
2024-05-03	23.9000	23.9000	23.4400	23.88	+1.315%	35,279	-11.516%
2024-05-02	23.4100	23.9400	23.3000	23.57	-0.465%	38,440	-10.352%
2024-05-01	23.6100	23.9500	23.6100	23.68	-0.295%	18,330	-10.769%
2024-04-30	23.8900	23.8900	23.4000	23.75	-1.329%	48,368	-11.032%
2024-04-29	23.9300	24.1600	23.9000	24.07	+1.177%	34,022	-12.214%
2024-04-26	23.4300	23.8200	23.4300	23.79	+2.103%	30,635	-11.181%
2024-04-25	23.1200	23.6099	23.1200	23.30	-0.086%	29,224	-9.313%
2024-04-24	23.6300	23.6450	23.2400	23.32	-1.645%	37,423	-9.391%
2024-04-23	23.2100	23.7600	23.2100	23.71	+3.132%	39,425	-10.881%
2024-04-22	23.2000	23.2000	22.7600	22.99	-0.734%	42,873	-8.090%
2024-04-19	22.8500	23.2550	22.6600	23.16	+1.802%	48,493	-8.765%
2024-04-18	22.8300	22.8700	22.5600	22.75	-0.612%	26,344	-7.121%
2024-04-17	23.1300	23.2000	22.8800	22.89	-0.218%	43,043	-7.689%
2024-04-16	22.9500	23.5000	22.8100	22.94	-4.177%	80,640	-7.890%
2024-04-15	24.0300	24.0300	23.6600	23.94	+0.588%	36,377	-11.738%
2024-04-12	24.0200	24.0200	23.5501	23.80	-0.709%	30,736	-11.218%
2024-04-11	24.1300	24.1300	23.7600	23.97	-1.032%	28,868	-11.848%
2024-04-10	24.4700	24.4800	24.0500	24.22	-1.062%	21,009	-12.758%
2024-04-09	24.4500	24.6100	24.2400	24.48	+0.658%	24,009	-13.685%
2024-04-08	24.1300	24.5200	24.1300	24.32	+2.185%	40,036	-13.117%
2024-04-05	23.8700	23.9400	23.5500	23.80	-0.042%	28,758	-11.218%
2024-04-04	24.3200	24.3200	23.7600	23.81	-1.080%	28,191	-11.256%
2024-04-03	23.8500	24.2600	23.8500	24.07	+0.250%	44,945	-12.214%
2024-04-02	24.1900	24.4800	23.7900	24.01	-1.920%	32,389	-11.995%
2024-04-01	24.7500	24.7500	24.2600	24.48	-0.730%	45,878	-13.685%
2024-03-28	24.5000	24.6600	24.3300	24.66	+0.983%	43,781	-14.315%
2024-03-27	24.1100	24.4500	24.1100	24.42	+1.244%	21,381	-13.473%
2024-03-26	24.1300	24.3800	24.0800	24.12	+1.387%	40,148	-12.396%
2024-03-25	23.8700	23.8700	23.6000	23.79	+0.337%	30,629	-11.181%
2024-03-22	24.4300	24.4300	23.7100	23.71	-2.947%	50,793	-10.881%
2024-03-21	24.5300	24.5900	24.1600	24.43	+0.164%	35,369	-13.508%
2024-03-20	24.2900	24.5600	23.9400	24.39	+0.994%	88,156	-13.366%
2024-03-19	24.3500	24.5000	24.1200	24.15	-3.516%	85,089	-12.505%
2024-03-18	24.4500	25.3800	24.4500	25.03	+0.603%	168,951	-15.581%
2024-03-15	25.0000	25.1900	24.2700	24.88	-2.393%	2,062,656	-15.072%
2024-03-14	25.5800	25.6600	24.9600	25.49	-0.740%	342,788	-17.105%
2024-03-13	25.6300	26.3400	25.3900	25.68	-0.194%	372,686	-17.718%
2024-03-12	25.9500	25.9900	24.8300	25.73	-4.668%	554,760	-17.878%
2024-03-11	24.7500	30.3900	24.5300	26.99	+16.739%	1,046,026	-21.712%
2024-03-08	23.0000	23.2500	23.0000	23.12	+0.785%	13,704	-8.607%
2024-03-07	22.5900	22.9400	22.5900	22.94	+0.087%	17,487	-7.890%
2024-03-06	22.9400	22.9800	22.7500	22.92	+0.570%	14,227	-7.810%
2024-03-05	22.7700	22.9800	22.7100	22.79	-0.567%	22,139	-7.284%
2024-03-04	22.8500	22.9800	22.8000	22.92	-0.218%	9,478	-7.810%
2024-03-01	22.9200	22.9900	22.7500	22.97	-0.304%	14,898	-8.010%
2024-02-29	23.1400	23.1600	22.6600	23.04	-0.561%	27,994	-8.290%
2024-02-28	22.9800	23.2800	22.7600	23.17	+0.827%	16,973	-8.804%
2024-02-27	22.3400	22.9800	22.3400	22.98	+2.865%	30,987	-8.050%
2024-02-26	22.9500	23.0750	22.2300	22.34	-3.080%	39,027	-5.416%
2024-02-23	22.9400	23.1900	22.9400	23.05	+0.130%	8,372	-8.330%
2024-02-22	22.8600	23.2299	22.8600	23.02	+0.392%	14,085	-8.210%
2024-02-21	22.8900	23.1800	22.8800	22.93	+0.526%	10,622	-7.850%
2024-02-20	23.0000	23.0100	22.6700	22.81	-1.041%	15,999	-7.365%
2024-02-16	22.9200	23.1604	22.9200	23.05	-0.043%	9,378	-8.330%
2024-02-15	23.1200	23.2700	23.0100	23.06	+0.261%	8,697	-8.369%
2024-02-14	22.9500	23.1200	22.8300	23.00	+1.010%	12,734	-8.130%
2024-02-13	22.8700	22.8700	22.6700	22.77	-1.853%	12,413	-7.202%
2024-02-12	23.2400	23.2400	22.9800	23.20	-0.770%	21,018	-8.922%
2024-02-09	23.0900	23.3800	23.0200	23.38	+0.994%	25,432	-9.624%
2024-02-08	23.2400	23.2400	23.0500	23.15	-0.857%	12,809	-8.726%
2024-02-07	23.2600	23.4700	23.0300	23.35	+0.086%	23,140	-9.507%
2024-02-06	22.4600	23.4800	22.4600	23.33	+4.338%	54,257	-9.430%
2024-02-05	22.4300	22.4300	22.1700	22.36	-1.018%	15,830	-5.501%
2024-02-02	22.4400	22.6100	22.3801	22.59	+1.210%	33,881	-6.463%
2024-02-01	22.2800	22.3400	22.2200	22.32	-0.134%	16,882	-5.332%
2024-01-31	22.5200	22.7000	22.2100	22.35	-1.281%	20,834	-5.459%
2024-01-30	22.6300	22.7800	22.4700	22.64	-0.484%	14,281	-6.670%
2024-01-29	22.5700	22.8800	22.4800	22.75	+0.264%	23,741	-7.121%
2024-01-26	22.7400	22.8850	22.6800	22.69	+0.265%	28,555	-6.875%
2024-01-25	22.3900	22.6400	22.2300	22.63	+1.891%	30,628	-6.628%
2024-01-24	22.6100	22.8400	22.0700	22.21	-1.899%	31,958	-4.863%
2024-01-23	22.9800	22.9800	22.5300	22.64	-1.394%	39,622	-6.670%
2024-01-22	22.8200	22.9700	22.7700	22.96	+0.879%	18,862	-7.970%
2024-01-19	22.9400	22.9400	22.6813	22.76	-0.481%	16,499	-7.162%
2024-01-18	22.8900	22.8900	22.4200	22.87	+0.439%	43,987	-7.608%
2024-01-17	22.7000	22.8599	22.6500	22.77	+0.708%	26,848	-7.202%
2024-01-16	23.0700	23.0700	22.5500	22.61	-1.781%	39,027	-6.546%
2024-01-12	22.9200	23.2232	22.8400	23.02	+0.349%	22,757	-8.210%
2024-01-11	23.2400	23.2400	22.7600	22.94	-0.950%	30,192	-7.890%
2024-01-10	23.2500	23.2500	22.8659	23.16	-0.686%	17,597	-8.765%
2024-01-09	23.4000	23.4000	23.1900	23.32	-1.103%	26,986	-9.391%
2024-01-08	23.3500	23.5800	23.1100	23.58	+0.683%	53,151	-10.390%
2024-01-05	23.4000	23.5500	23.2800	23.42	-0.213%	36,453	-9.778%
2024-01-04	23.2200	23.4900	23.2200	23.47	+0.730%	17,449	-9.970%
2024-01-03	23.0300	23.3400	23.0300	23.30	-0.555%	32,617	-9.313%

document.getElementById("ljgSGQ").onerror = function(){this.style.display='none';}; .dark-mode .qMG6Fx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMG6Fx{ color: #333333; background-color: white; border: 2px solid #333333; }PHIPLDT Inc.stock NYSE ADR

PHI
PLDT Inc.
stock NYSE ADR