Dark

PHI
PLDT Inc.
stock NYSE ADR

At Close

Jul 31, 2026 3:59:57 PM EDT

19.68USD-0.203%(-0.04)108,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.72)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

19.69USD+0.051%(+0.01)5,204

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	19.6000	19.8100	19.3600	19.6900	-0.152%	109,235	0.000%
2026-07-30	19.9100	19.9900	19.5400	19.7200	-1.202%	120,474	-0.152%
2026-07-29	20.0400	20.0800	19.9100	19.9600	-0.250%	90,705	-1.353%
2026-07-28	19.7900	20.1100	19.7300	20.0100	+1.419%	113,762	-1.599%
2026-07-27	19.7600	19.9700	19.6600	19.7300	+0.203%	188,417	-0.203%
2026-07-24	19.3600	19.9100	19.2900	19.6900	+1.968%	154,662	0.000%
2026-07-23	19.6300	19.6300	19.3000	19.3100	-1.980%	111,725	+1.968%
2026-07-22	19.8200	19.9900	19.6600	19.7000	-0.051%	114,512	-0.051%
2026-07-21	20.0000	20.0100	19.6200	19.7100	-1.499%	112,215	-0.101%
2026-07-20	19.8500	20.1600	19.6950	20.0100	+1.522%	154,550	-1.599%
2026-07-17	19.7500	19.8900	19.6200	19.7100	+1.077%	181,043	-0.101%
2026-07-16	19.1400	19.6300	19.1400	19.5000	+2.308%	111,299	+0.974%
2026-07-15	19.2200	19.3000	18.9900	19.0600	-0.936%	147,787	+3.305%
2026-07-14	18.7000	19.3600	18.7000	19.2400	+3.053%	320,435	+2.339%
2026-07-13	18.6300	18.8600	18.4500	18.6700	+0.810%	155,965	+5.463%
2026-07-10	18.1200	18.6500	18.0800	18.5200	+3.003%	153,768	+6.317%
2026-07-09	17.9800	18.0500	17.7550	17.9800	-0.111%	168,295	+9.511%
2026-07-08	18.1000	18.2900	17.9800	18.0000	-1.045%	160,345	+9.389%
2026-07-07	18.2500	18.4700	18.0850	18.1900	+0.386%	572,093	+8.246%
2026-07-06	18.0900	18.2700	17.9500	18.1200	+0.947%	507,339	+8.664%
2026-07-02	17.9100	18.2600	17.8550	17.9500	+1.127%	173,561	+9.694%
2026-07-01	17.4100	17.8700	17.4100	17.7500	+1.313%	211,376	+10.930%
2026-06-30	18.1500	18.3900	17.4200	17.5200	-4.158%	217,673	+12.386%
2026-06-29	18.2000	18.3300	18.0800	18.2800	+1.162%	212,583	+7.713%
2026-06-26	17.9800	18.1500	17.8500	18.0700	+0.725%	191,837	+8.965%
2026-06-25	17.9500	18.0500	17.8850	17.9400	+0.056%	159,239	+9.755%
2026-06-24	17.9100	18.1400	17.7600	17.9300	+0.957%	239,189	+9.816%
2026-06-23	17.6000	18.0050	17.6000	17.7600	+0.282%	254,781	+10.867%
2026-06-22	17.7700	17.8800	17.5800	17.7100	+1.432%	241,651	+11.180%
2026-06-18	17.5900	17.7350	17.2500	17.4600	+0.172%	285,375	+12.772%
2026-06-17	18.1000	18.1000	17.3200	17.4300	-3.967%	220,454	+12.966%
2026-06-16	17.9600	18.2300	17.9500	18.1500	+1.510%	245,182	+8.485%
2026-06-15	18.2200	18.4500	17.7800	17.8800	+1.938%	399,832	+10.123%
2026-06-12	17.5000	17.6150	17.2600	17.5400	+0.805%	385,714	+12.258%
2026-06-11	17.3500	17.5000	17.0500	17.4000	+0.404%	423,917	+13.161%
2026-06-10	17.6900	17.7499	17.2300	17.3300	-2.695%	291,617	+13.618%
2026-06-09	17.9500	18.1209	17.7000	17.8100	+0.907%	266,276	+10.556%
2026-06-08	18.1800	18.2200	17.5100	17.6500	-2.594%	255,913	+11.558%
2026-06-05	18.3100	18.5400	18.1200	18.1200	-0.821%	138,473	+8.664%
2026-06-04	18.2600	18.5200	18.1301	18.2700	+0.717%	165,381	+7.772%
2026-06-03	18.1500	18.2500	17.9301	18.1400	-0.275%	169,469	+8.545%
2026-06-02	18.2000	18.4700	18.1200	18.1900	0.000%	191,416	+8.246%
2026-06-01	18.1000	18.2500	17.9600	18.1900	0.000%	190,541	+8.246%
2026-05-29	18.4800	18.6900	18.1000	18.1900	-1.409%	136,929	+8.246%
2026-05-28	18.5200	18.6600	18.3000	18.4500	-0.432%	177,097	+6.721%
2026-05-27	18.6800	18.9250	18.4000	18.5300	-0.909%	164,794	+6.260%
2026-05-26	18.9500	19.1100	18.6700	18.7000	-0.953%	133,291	+5.294%
2026-05-22	18.9200	19.1050	18.8000	18.8800	+0.266%	111,603	+4.290%
2026-05-21	19.0400	19.2100	18.6260	18.8300	-1.927%	95,533	+4.567%
2026-05-20	19.4500	19.5750	19.0701	19.2000	-1.639%	107,452	+2.552%
2026-05-19	19.5500	19.7800	19.5000	19.5200	-0.560%	87,483	+0.871%
2026-05-18	19.2700	19.7800	19.2700	19.6300	+1.921%	128,320	+0.306%
2026-05-15	19.2600	19.7200	19.2500	19.2600	-0.517%	96,682	+2.233%
2026-05-14	19.5900	19.7550	19.3000	19.3600	-1.925%	126,062	+1.705%
2026-05-13	19.7500	19.9900	19.6800	19.7400	-0.404%	122,553	-0.253%
2026-05-12	20.1100	20.1100	19.7501	19.8200	-1.735%	81,221	-0.656%
2026-05-11	20.5100	20.5200	20.1000	20.1700	-1.754%	87,777	-2.380%
2026-05-08	20.4600	20.6385	20.3301	20.5300	+0.885%	65,328	-4.092%
2026-05-07	20.4700	20.7200	20.2400	20.3500	-0.343%	99,943	-3.243%
2026-05-06	20.2000	20.4300	20.2000	20.4200	+1.845%	53,153	-3.575%
2026-05-05	19.8500	20.1900	19.7800	20.0500	+1.468%	108,457	-1.796%
2026-05-04	19.9600	20.0250	19.5100	19.7600	-0.704%	135,110	-0.354%
2026-05-01	20.3700	20.3700	19.8500	19.9000	-1.680%	86,355	-1.055%
2026-04-30	19.8000	20.3500	19.8000	20.2400	+2.068%	141,184	-2.717%
2026-04-29	20.1700	20.1700	19.7500	19.8300	-1.539%	100,097	-0.706%
2026-04-28	20.3600	20.4000	19.9850	20.1400	-1.468%	94,983	-2.234%
2026-04-27	20.8200	20.9250	20.3800	20.4400	-1.446%	113,595	-3.669%
2026-04-24	20.9300	20.9300	20.6417	20.7400	-1.191%	70,766	-5.063%
2026-04-23	20.9700	21.1099	20.8350	20.9900	+0.239%	55,996	-6.193%
2026-04-22	20.9500	21.1500	20.7900	20.9400	-0.048%	64,687	-5.969%
2026-04-21	20.9900	21.2900	20.8500	20.9500	+0.096%	78,875	-6.014%
2026-04-20	21.0700	21.1600	20.8700	20.9300	-0.900%	67,597	-5.925%
2026-04-17	20.9300	21.2700	20.9300	21.1200	+1.392%	84,867	-6.771%
2026-04-16	20.5000	20.9200	20.5000	20.8300	+1.461%	102,807	-5.473%
2026-04-15	20.6500	20.9000	20.4700	20.5300	-0.581%	107,572	-4.092%
2026-04-14	20.4700	20.7850	20.4700	20.6500	+0.879%	106,497	-4.649%
2026-04-13	20.8900	20.8900	20.4000	20.4700	-2.151%	135,537	-3.810%
2026-04-10	21.0300	21.2421	20.9200	20.9200	+0.096%	113,619	-5.880%
2026-04-09	20.9700	21.0400	20.7100	20.9000	-0.191%	87,315	-5.789%
2026-04-08	21.0900	21.2300	20.8000	20.9400	+0.335%	107,252	-5.969%
2026-04-07	20.9600	21.1500	20.7500	20.8700	-0.144%	120,663	-5.654%
2026-04-06	20.8600	21.0900	20.7800	20.9000	-0.239%	118,401	-5.789%
2026-04-02	21.1800	21.2200	20.7300	20.9500	-1.504%	106,564	-6.014%
2026-04-01	21.2000	21.3100	21.0050	21.2700	+1.093%	69,776	-7.428%
2026-03-31	21.2700	21.3300	20.9200	21.0400	-1.081%	112,947	-6.416%
2026-03-30	21.3800	21.6900	21.1300	21.2700	+0.283%	122,612	-7.428%
2026-03-27	21.3100	21.5900	21.1000	21.2100	-0.329%	116,705	-7.166%
2026-03-26	21.3000	21.4900	21.0916	21.2800	-0.468%	91,514	-7.472%
2026-03-25	21.0700	21.5100	21.0100	21.3800	-1.611%	69,296	-7.905%
2026-03-24	21.5600	21.9199	21.5300	21.7300	+1.542%	155,667	-9.388%
2026-03-23	20.9700	21.6300	20.8800	21.4000	+3.382%	211,995	-7.991%
2026-03-20	21.3100	21.5550	20.5300	20.7000	-2.863%	2,102,318	-4.879%
2026-03-19	21.1900	21.4500	21.0100	21.3100	+0.330%	150,546	-7.602%
2026-03-18	21.4200	21.6950	21.0500	21.2400	-1.667%	152,188	-7.298%
2026-03-17	21.6300	21.9850	21.2700	21.6000	+0.793%	208,008	-8.843%
2026-03-16	21.2900	21.4950	20.8700	21.4300	0.000%	207,963	-8.119%
2026-03-13	21.4800	21.8430	21.3700	21.4300	-0.649%	94,721	-8.119%
2026-03-12	21.8500	21.9959	21.4750	21.5700	-1.776%	76,904	-8.716%
2026-03-11	22.3400	22.3400	21.9196	21.9600	-1.480%	66,979	-10.337%
2026-03-10	22.4100	22.4600	22.0650	22.2900	-0.045%	70,571	-11.664%
2026-03-09	22.4000	22.5400	21.6350	22.3000	-0.712%	58,232	-11.704%
2026-03-06	22.5600	22.8000	22.3100	22.4600	-1.057%	67,362	-12.333%
2026-03-05	22.9900	23.1800	22.5200	22.7000	-2.028%	59,776	-13.260%
2026-03-04	23.0300	23.2300	22.7650	23.1700	-0.430%	64,473	-15.019%
2026-03-03	23.1400	23.4150	22.8100	23.2700	-0.598%	57,154	-15.385%
2026-03-02	23.6900	23.7400	23.2500	23.4100	-2.173%	54,180	-15.891%
2026-02-27	23.9100	24.2100	23.8700	23.9300	-0.292%	53,555	-17.718%
2026-02-26	24.4400	24.4900	23.9500	24.0000	-1.356%	71,307	-17.958%
2026-02-25	24.2300	24.4900	24.1100	24.3300	+0.413%	54,729	-19.071%
2026-02-24	24.1000	24.4499	24.1000	24.2300	+0.916%	82,458	-18.737%
2026-02-23	23.9700	24.2850	23.9000	24.0100	+1.010%	75,570	-17.993%
2026-02-20	23.9700	23.9700	23.6000	23.7700	-0.752%	41,859	-17.164%
2026-02-19	23.7700	24.1400	23.7600	23.9500	+0.546%	74,227	-17.787%
2026-02-18	23.6900	23.9725	23.6300	23.8200	+0.549%	74,427	-17.338%
2026-02-17	23.8300	23.9000	23.6200	23.6900	-1.086%	59,883	-16.885%
2026-02-13	24.3200	24.3200	23.7900	23.9500	-1.033%	74,539	-17.787%
2026-02-12	24.5100	24.5100	23.9900	24.2000	-1.184%	82,009	-18.636%
2026-02-11	24.0700	24.4900	23.9801	24.4900	+2.084%	59,379	-19.600%
2026-02-10	23.9700	24.0650	23.8300	23.9900	+0.461%	31,419	-17.924%
2026-02-09	24.0800	24.0800	23.7200	23.8800	-0.417%	44,490	-17.546%
2026-02-06	23.5200	24.1000	23.5200	23.9800	+1.783%	74,012	-17.890%
2026-02-05	23.1900	23.8700	23.1900	23.5600	+2.213%	87,583	-16.426%
2026-02-04	23.6500	23.6500	23.0400	23.0500	-2.206%	95,976	-14.577%
2026-02-03	23.1400	23.6600	22.9450	23.5700	+4.802%	76,700	-16.462%
2026-02-02	22.7100	22.8900	22.4300	22.4900	-0.310%	56,834	-12.450%
2026-01-30	22.5500	22.7300	22.3500	22.5600	0.000%	38,231	-12.722%
2026-01-29	22.6900	22.8291	22.3400	22.5600	-0.309%	38,612	-12.722%
2026-01-28	22.9500	23.1150	22.5800	22.6300	-1.437%	43,158	-12.992%
2026-01-27	23.0100	23.2000	22.8000	22.9600	+0.131%	40,684	-14.242%
2026-01-26	22.9900	23.0000	22.7200	22.9300	-0.261%	36,684	-14.130%
2026-01-23	22.9800	23.1124	22.7800	22.9900	-0.043%	39,724	-14.354%
2026-01-22	22.3500	23.1450	22.3500	23.0000	+3.791%	76,578	-14.391%
2026-01-21	22.4000	22.6000	22.0600	22.1600	-0.225%	86,828	-11.146%
2026-01-20	22.3300	22.3800	22.0400	22.2100	-0.537%	47,291	-11.346%
2026-01-16	22.3000	22.3600	22.0400	22.3300	+0.450%	50,757	-11.823%
2026-01-15	22.4800	22.5055	22.1700	22.2300	-1.681%	41,497	-11.426%
2026-01-14	22.4500	22.7600	22.3700	22.6100	+1.572%	75,813	-12.915%
2026-01-13	22.2600	22.5000	22.0301	22.2600	0.000%	48,451	-11.545%
2026-01-12	22.1000	22.3750	22.1000	22.2600	+1.412%	44,628	-11.545%
2026-01-09	21.7600	22.0900	21.7500	21.9500	+1.059%	39,544	-10.296%
2026-01-08	21.4200	21.8000	21.4200	21.7200	+1.781%	30,942	-9.346%
2026-01-07	21.4200	21.4500	21.1300	21.3400	+0.235%	43,616	-7.732%
2026-01-06	21.7600	21.8700	21.2400	21.2900	-1.889%	52,279	-7.515%
2026-01-05	21.8500	21.8500	21.6600	21.7000	-0.732%	47,303	-9.263%
2026-01-02	21.7800	21.9500	21.7150	21.8600	+0.552%	46,747	-9.927%
2025-12-31	21.6200	21.8500	21.6200	21.7400	0.000%	46,932	-9.430%
2025-12-30	21.6100	21.8400	21.5000	21.7400	+0.602%	42,899	-9.430%
2025-12-29	21.6000	21.7750	21.5550	21.6100	-0.231%	41,342	-8.885%
2025-12-26	21.6700	21.7700	21.4400	21.6600	-0.092%	42,669	-9.095%
2025-12-24	21.4100	21.7500	21.4100	21.6800	+1.356%	20,374	-9.179%
2025-12-23	21.3000	21.6700	21.3000	21.3900	+0.328%	46,552	-7.948%
2025-12-22	21.1100	21.3500	21.1100	21.3200	+1.043%	50,465	-7.645%
2025-12-19	21.3800	21.5650	21.0350	21.1000	-2.043%	160,557	-6.682%
2025-12-18	21.8600	21.9900	21.4550	21.5400	-1.599%	59,637	-8.589%
2025-12-17	21.8500	22.0899	21.7200	21.8900	-0.273%	58,845	-10.050%
2025-12-16	21.9400	22.1550	21.8480	21.9500	0.000%	40,498	-10.296%
2025-12-15	21.7900	22.1300	21.7900	21.9500	+0.734%	35,306	-10.296%
2025-12-12	21.7700	21.9700	21.6700	21.7900	+0.461%	42,093	-9.637%
2025-12-11	21.6200	21.8400	21.5100	21.6900	-1.633%	56,621	-9.221%
2025-12-10	21.8700	22.2000	21.6800	22.0500	+1.147%	45,410	-10.703%
2025-12-09	21.9200	21.9800	21.7250	21.8000	0.000%	42,093	-9.679%
2025-12-08	21.8500	21.9500	21.6750	21.8000	-0.092%	29,222	-9.679%
2025-12-05	21.8000	22.0000	21.7200	21.8200	-0.046%	38,639	-9.762%
2025-12-04	21.8300	21.9550	21.7966	21.8300	-0.320%	59,517	-9.803%
2025-12-03	22.0900	22.1200	21.7800	21.9000	-0.590%	51,496	-10.091%
2025-12-02	22.0400	22.1500	21.8000	22.0300	+0.136%	57,876	-10.622%
2025-12-01	22.1000	22.2050	21.9700	22.0000	-1.522%	100,835	-10.500%
2025-11-28	22.4500	22.4500	22.0700	22.3400	-0.223%	44,422	-11.862%
2025-11-26	22.3500	22.4700	22.1700	22.3900	-0.178%	86,159	-12.059%
2025-11-25	22.3900	22.5900	22.2000	22.4300	-0.045%	96,266	-12.216%
2025-11-24	22.3800	22.5900	22.2200	22.4400	-0.045%	100,403	-12.255%
2025-11-21	21.9000	22.5900	21.9000	22.4500	+2.185%	85,071	-12.294%
2025-11-20	21.9300	22.0000	21.8100	21.9700	-0.045%	63,728	-10.378%
2025-11-19	21.9400	22.0400	21.6845	21.9800	+0.274%	85,040	-10.419%
2025-11-18	21.7300	21.9800	21.5500	21.9200	+1.014%	83,110	-10.173%
2025-11-17	21.0000	21.7100	21.0000	21.7000	+3.977%	117,426	-9.263%
2025-11-14	21.1400	21.1400	20.8000	20.8700	-1.137%	72,384	-5.654%
2025-11-13	20.8900	21.1700	20.7650	21.1100	+2.327%	150,671	-6.727%
2025-11-12	20.4400	20.9000	20.4200	20.6300	+1.776%	108,371	-4.556%
2025-11-11	19.7000	20.4300	19.5112	20.2700	+5.244%	153,724	-2.861%
2025-11-10	19.2500	19.3800	19.1100	19.2600	0.000%	107,566	+2.233%
2025-11-07	19.1500	19.3483	19.0500	19.2600	-0.259%	100,815	+2.233%
2025-11-06	19.4300	19.4300	19.0200	19.3100	-1.228%	170,750	+1.968%
2025-11-05	19.5000	19.6900	19.3586	19.5500	+0.773%	133,828	+0.716%
2025-11-04	19.2500	19.5650	19.1900	19.4000	+0.989%	175,670	+1.495%
2025-11-03	19.3400	19.3400	18.9200	19.2100	-0.877%	109,998	+2.499%
2025-10-31	18.9641	19.4500	18.9000	19.3800	+1.839%	134,944	+1.600%
2025-10-30	18.7500	19.1100	18.7500	19.0300	+1.331%	174,311	+3.468%
2025-10-29	19.1500	19.1500	18.6700	18.7800	-2.996%	130,997	+4.846%
2025-10-28	19.2400	19.4475	19.0700	19.3600	+0.886%	132,745	+1.705%
2025-10-27	19.0800	19.2200	18.8900	19.1900	+0.788%	115,505	+2.606%
2025-10-24	19.0600	19.1350	18.8700	19.0400	-0.052%	73,576	+3.414%
2025-10-23	19.1700	19.1700	18.9100	19.0500	-0.574%	76,992	+3.360%
2025-10-22	19.0900	19.3300	18.9500	19.1600	0.000%	92,234	+2.766%
2025-10-21	18.9000	19.5000	18.8000	19.1600	+1.055%	116,151	+2.766%
2025-10-20	19.0500	19.0500	18.8100	18.9600	0.000%	98,562	+3.850%
2025-10-17	18.9000	19.0700	18.8880	18.9600	0.000%	125,606	+3.850%
2025-10-16	18.9500	18.9900	18.6600	18.9600	+0.424%	131,388	+3.850%
2025-10-15	19.0100	19.1200	18.8300	18.8800	-0.579%	102,634	+4.290%
2025-10-14	19.0000	19.1154	18.8500	18.9900	-0.263%	125,302	+3.686%
2025-10-13	19.0000	19.1300	18.8400	19.0400	+0.263%	134,647	+3.414%
2025-10-10	18.7400	19.0000	18.7100	18.9900	+1.280%	93,402	+3.686%
2025-10-09	18.9600	19.0000	18.7500	18.7500	-1.160%	87,942	+5.013%
2025-10-08	19.0300	19.0800	18.9200	18.9700	-0.263%	96,209	+3.795%
2025-10-07	19.0000	19.2400	18.8050	19.0200	+0.795%	102,779	+3.523%
2025-10-06	19.0200	19.0200	18.6907	18.8700	-0.684%	135,050	+4.346%
2025-10-03	18.8500	19.0800	18.8500	19.0000	+1.713%	110,142	+3.632%
2025-10-02	18.8700	19.0381	18.6600	18.6800	-0.691%	122,676	+5.407%
2025-10-01	18.8000	19.0300	18.6850	18.8100	+0.588%	168,378	+4.678%
2025-09-30	18.7900	18.8506	18.6100	18.7000	-0.267%	107,893	+5.294%
2025-09-29	19.0500	19.0574	18.7500	18.7500	-1.523%	112,575	+5.013%
2025-09-26	18.8800	19.2579	18.8800	19.0400	+0.954%	134,509	+3.414%
2025-09-25	19.2000	19.2274	18.8600	18.8600	-2.026%	148,868	+4.401%
2025-09-24	19.7000	19.7650	19.2500	19.2500	-2.284%	118,940	+2.286%
2025-09-23	19.4900	19.7200	19.4600	19.7000	+1.494%	89,772	-0.051%
2025-09-22	19.6700	19.6700	19.3300	19.4100	-0.513%	118,645	+1.443%
2025-09-19	19.5300	19.6850	19.5000	19.5100	-0.102%	324,797	+0.923%
2025-09-18	19.8300	19.9251	19.5200	19.5300	-1.463%	132,103	+0.819%
2025-09-17	19.6200	19.9550	19.6200	19.8200	+0.814%	102,473	-0.656%
2025-09-16	19.7500	19.7500	19.5700	19.6600	+0.769%	126,164	+0.153%
2025-09-15	19.6700	19.7900	19.4600	19.5100	0.000%	134,550	+0.923%
2025-09-12	19.6300	19.6300	19.4350	19.5100	-0.561%	135,513	+0.923%
2025-09-11	19.4500	19.7100	19.4500	19.6200	+1.291%	117,732	+0.357%
2025-09-10	19.4500	19.6599	19.3580	19.3700	-0.514%	144,852	+1.652%
2025-09-09	19.4600	19.7100	19.4500	19.4700	+0.464%	178,735	+1.130%
2025-09-08	19.4300	19.5300	19.3500	19.3800	-0.564%	157,757	+1.600%
2025-09-05	19.6800	19.7700	19.4800	19.4900	-0.814%	129,291	+1.026%
2025-09-04	19.5500	19.7800	19.5500	19.6500	+1.866%	159,661	+0.204%
2025-09-03	19.7300	19.7300	19.2200	19.2900	-1.330%	164,304	+2.074%
2025-09-02	20.3900	20.3900	19.5300	19.5500	-4.541%	254,133	+0.716%
2025-08-29	20.6600	20.6600	20.3300	20.4800	-1.206%	103,353	-3.857%
2025-08-28	20.8000	20.9700	20.4000	20.7300	+2.472%	225,588	-5.017%
2025-08-27	21.4700	21.5000	20.2190	20.2300	-10.129%	238,622	-2.669%
2025-08-26	22.9500	23.2770	22.2900	22.5100	-2.300%	219,481	-12.528%
2025-08-25	23.0700	23.3000	22.9000	23.0400	-0.043%	106,206	-14.540%
2025-08-22	22.7700	23.0719	22.6500	23.0500	+1.811%	64,348	-14.577%
2025-08-21	22.5500	22.6500	22.4950	22.6400	+0.310%	23,773	-13.030%
2025-08-20	22.6200	22.6500	22.4100	22.5700	+0.178%	43,176	-12.760%
2025-08-19	22.7700	22.7788	22.5000	22.5300	-1.228%	76,813	-12.605%
2025-08-18	22.7500	22.9150	22.6761	22.8100	-0.044%	55,106	-13.678%
2025-08-15	22.5500	22.8393	22.5500	22.8200	+0.795%	41,436	-13.716%
2025-08-14	22.9500	22.9500	22.5500	22.6400	-1.779%	52,849	-13.030%
2025-08-13	22.7900	23.1000	22.7900	23.0500	+0.480%	33,087	-14.577%
2025-08-12	23.1600	23.1600	22.8200	22.9400	+0.087%	66,572	-14.167%
2025-08-11	23.1400	23.2250	22.8700	22.9200	-2.009%	58,702	-14.092%
2025-08-08	23.3000	23.4300	23.2000	23.3900	+0.819%	62,415	-15.819%
2025-08-07	22.8100	23.2300	22.8000	23.2000	+1.754%	57,317	-15.129%
2025-08-06	23.2400	23.2400	22.7400	22.8000	-1.851%	60,959	-13.640%
2025-08-05	23.4600	23.4600	23.1000	23.2300	-0.557%	57,976	-15.239%
2025-08-04	23.0000	23.3800	23.0000	23.3600	+1.654%	69,582	-15.711%
2025-08-01	23.2000	23.2000	22.7900	22.9800	-0.433%	127,110	-14.317%
2025-07-31	23.1000	23.2900	23.0100	23.0800	-0.560%	100,343	-14.688%
2025-07-30	23.0600	23.4300	22.9450	23.2100	+0.957%	100,618	-15.166%
2025-07-29	23.0100	23.0100	22.6700	22.9900	+0.131%	41,260	-14.354%
2025-07-28	23.1200	23.1200	22.8100	22.9600	-0.520%	50,337	-14.242%
2025-07-25	23.0800	23.1499	22.7800	23.0800	0.000%	38,202	-14.688%
2025-07-24	23.0600	23.2538	22.7800	23.0800	-0.345%	37,843	-14.688%
2025-07-23	22.8400	23.1900	22.6700	23.1600	+1.401%	46,537	-14.983%
2025-07-22	22.5700	22.8850	22.5300	22.8400	+1.647%	51,271	-13.792%
2025-07-21	22.2100	22.5500	22.0000	22.4700	+2.090%	52,530	-12.372%
2025-07-18	22.1300	22.1600	21.8000	22.0100	-0.362%	52,893	-10.541%
2025-07-17	21.9700	22.1000	21.9100	22.0900	+0.868%	50,045	-10.865%
2025-07-16	21.6900	21.9000	21.5766	21.9000	+1.201%	78,041	-10.091%
2025-07-15	21.5300	21.7607	21.5200	21.6400	+0.604%	61,753	-9.011%
2025-07-14	21.6200	21.7300	21.5100	21.5100	-0.693%	55,903	-8.461%
2025-07-11	21.8200	21.8800	21.6000	21.6600	-0.733%	57,269	-9.095%
2025-07-10	22.0100	22.2050	21.7200	21.8200	-0.863%	73,580	-9.762%
2025-07-09	22.1900	22.4000	21.8500	22.0100	-0.497%	65,126	-10.541%
2025-07-08	22.1600	22.2000	21.8100	22.1200	+0.090%	83,729	-10.986%
2025-07-07	22.5600	22.6300	21.9500	22.1000	-2.342%	93,466	-10.905%
2025-07-03	22.5700	22.6800	22.4000	22.6300	+0.310%	29,020	-12.992%
2025-07-02	22.1400	22.6800	22.1200	22.5600	+2.220%	97,361	-12.722%
2025-07-01	21.6900	22.2000	21.6900	22.0700	+1.425%	105,663	-10.784%
2025-06-30	21.3000	21.7600	21.3000	21.7600	+1.825%	54,412	-9.513%
2025-06-27	21.2000	21.4700	21.1400	21.3700	+0.282%	75,695	-7.861%
2025-06-26	21.0900	21.4200	21.0350	21.3100	+1.043%	107,839	-7.602%
2025-06-25	21.3900	21.4073	21.0200	21.0900	-1.125%	67,288	-6.638%
2025-06-24	21.3500	21.6600	21.2600	21.3300	+0.188%	76,627	-7.689%
2025-06-23	21.6100	21.6100	21.0600	21.2900	-1.572%	100,780	-7.515%
2025-06-20	21.6100	21.8100	21.4800	21.6300	-0.185%	195,888	-8.969%
2025-06-18	21.7900	21.8900	21.6100	21.6700	-1.050%	95,810	-9.137%
2025-06-17	21.7100	22.0850	21.6800	21.9000	+0.736%	69,065	-10.091%
2025-06-16	21.6900	21.9900	21.6900	21.7400	+1.210%	60,196	-9.430%
2025-06-13	21.7800	21.7800	21.4800	21.4800	-1.873%	73,507	-8.333%
2025-06-12	22.2600	22.2600	21.8000	21.8900	-1.263%	43,304	-10.050%
2025-06-11	22.3300	22.4200	22.0650	22.1700	-0.717%	59,961	-11.186%
2025-06-10	22.3600	22.4000	22.2200	22.3300	-0.401%	41,606	-11.823%
2025-06-09	22.5900	22.5900	22.2300	22.4200	-1.925%	70,960	-12.177%
2025-06-06	22.9800	23.0300	22.8300	22.8600	+0.044%	43,350	-13.867%
2025-06-05	22.3700	23.0300	22.3700	22.8500	+2.237%	72,442	-13.829%
2025-06-04	22.4400	22.5000	22.1400	22.3500	-0.312%	47,916	-11.902%
2025-06-03	22.4200	22.5800	22.0800	22.4200	-0.045%	42,733	-12.177%
2025-06-02	22.4200	22.7000	22.2350	22.4300	+0.045%	72,827	-12.216%
2025-05-30	22.4700	22.5650	22.0300	22.4200	-2.309%	102,304	-12.177%
2025-05-29	22.9000	22.9999	22.7000	22.9500	+0.526%	43,739	-14.205%
2025-05-28	22.7900	23.0700	22.6400	22.8300	-0.480%	32,329	-13.754%
2025-05-27	22.6300	23.1750	22.6300	22.9400	+2.046%	63,537	-14.167%
2025-05-23	22.1900	22.6399	22.0001	22.4800	+0.492%	46,089	-12.411%
2025-05-22	22.3800	22.4853	21.9700	22.3700	-1.105%	82,367	-11.980%
2025-05-21	23.0000	23.1400	22.4750	22.6200	-2.247%	66,608	-12.953%
2025-05-20	23.2100	23.3500	23.0200	23.1400	-0.984%	58,802	-14.909%
2025-05-19	23.2700	23.4600	22.9400	23.3700	+0.559%	57,673	-15.747%
2025-05-16	23.1100	23.5080	23.0100	23.2400	-1.148%	67,687	-15.275%
2025-05-15	23.8000	23.8000	23.2700	23.5100	+0.901%	59,388	-16.248%
2025-05-14	23.3100	23.5700	22.9000	23.3000	-0.129%	65,749	-15.494%
2025-05-13	23.7500	23.7500	23.1100	23.3300	-2.221%	84,608	-15.602%
2025-05-12	23.8900	24.0850	23.7400	23.8600	+0.548%	34,701	-17.477%
2025-05-09	23.6000	23.8300	23.5300	23.7300	+0.807%	51,087	-17.025%
2025-05-08	23.5600	23.7100	23.2600	23.5400	-0.423%	59,878	-16.355%
2025-05-07	23.5700	23.8398	23.4200	23.6400	-0.589%	61,176	-16.709%
2025-05-06	23.3000	23.8200	23.2918	23.7800	+1.494%	48,341	-17.199%
2025-05-05	23.6900	23.7200	23.1100	23.4300	-0.762%	28,462	-15.962%
2025-05-02	23.5300	23.7700	23.4450	23.6100	+0.984%	37,737	-16.603%
2025-05-01	23.5000	23.5800	23.1300	23.3800	-0.383%	36,733	-15.783%
2025-04-30	22.8600	23.6350	22.8600	23.4700	+1.207%	39,551	-16.106%
2025-04-29	23.4600	23.5000	23.0600	23.1900	-0.770%	61,697	-15.093%
2025-04-28	23.1400	23.5900	22.9900	23.3700	+0.086%	87,666	-15.747%
2025-04-25	23.3900	23.3950	23.0700	23.3500	-0.256%	62,121	-15.675%
2025-04-24	23.1600	23.5100	23.0946	23.4100	+1.783%	65,195	-15.891%
2025-04-23	23.1700	23.5800	22.7800	23.0000	-0.433%	49,202	-14.391%
2025-04-22	22.9200	23.1300	22.6620	23.1000	+1.006%	68,385	-14.762%
2025-04-21	23.1000	23.2508	22.5100	22.8700	-0.738%	63,848	-13.905%
2025-04-17	23.0100	23.3550	22.8100	23.0400	+0.130%	62,149	-14.540%
2025-04-16	22.7600	23.7200	22.7300	23.0100	+1.187%	151,429	-14.429%
2025-04-15	22.3000	22.9300	22.3000	22.7400	+1.609%	63,170	-13.412%
2025-04-14	22.4200	22.8500	22.2000	22.3800	-0.489%	57,430	-12.020%
2025-04-11	22.0500	23.0200	21.6320	22.4900	+2.320%	98,591	-12.450%
2025-04-10	22.0800	22.2100	21.4000	21.9800	-1.169%	70,812	-10.419%
2025-04-09	21.1000	22.5950	21.0300	22.2400	+5.353%	146,991	-11.466%
2025-04-08	21.4300	21.6000	20.9300	21.1100	+1.784%	183,204	-6.727%
2025-04-07	20.7800	21.3000	20.2900	20.7400	-2.492%	115,909	-5.063%
2025-04-04	21.9100	22.3700	21.1315	21.2700	-3.843%	112,123	-7.428%
2025-04-03	21.9600	22.5200	21.6513	22.1200	+0.683%	84,493	-10.986%
2025-04-02	22.1900	22.3820	21.6400	21.9700	-2.182%	67,807	-10.378%
2025-04-01	21.7100	23.1500	21.5150	22.4600	+2.698%	273,696	-12.333%
2025-03-31	22.1200	22.1900	21.7000	21.8700	-1.175%	78,301	-9.968%
2025-03-28	22.4300	22.6351	21.8750	22.1300	-0.984%	95,548	-11.026%
2025-03-27	22.1000	22.8450	22.1000	22.3500	+0.812%	64,308	-11.902%
2025-03-26	22.0900	22.1800	21.9200	22.1700	-0.135%	33,329	-11.186%
2025-03-25	22.2000	22.2700	21.9700	22.2000	+0.045%	57,159	-11.306%
2025-03-24	22.8000	22.9500	22.0153	22.1900	-2.761%	129,112	-11.266%
2025-03-21	23.1600	23.3300	22.6700	22.8200	-2.395%	140,725	-13.716%
2025-03-20	23.5800	23.6950	23.3000	23.3800	-1.971%	55,510	-15.783%
2025-03-19	24.0500	24.1999	23.7600	23.8500	-0.418%	91,269	-17.442%
2025-03-18	24.0100	24.0253	23.6000	23.9500	-1.115%	77,665	-17.787%
2025-03-17	23.8200	24.3600	23.8200	24.2200	+1.807%	59,426	-18.704%
2025-03-14	23.5100	23.9000	23.3500	23.7900	+1.234%	56,794	-17.234%
2025-03-13	24.0000	24.1900	23.3400	23.5000	-1.343%	70,262	-16.213%
2025-03-12	24.2400	24.2400	23.6650	23.8200	-4.758%	93,710	-17.338%
2025-03-11	24.8300	25.1200	24.6900	25.0100	+0.482%	98,677	-21.271%
2025-03-10	24.7100	25.0700	24.7100	24.8900	+0.606%	91,504	-20.892%
2025-03-07	24.7900	24.8500	24.1800	24.7400	+0.528%	90,269	-20.412%
2025-03-06	24.2300	24.8000	24.2050	24.6100	+0.778%	109,595	-19.992%
2025-03-05	23.6500	24.5000	23.6500	24.4200	+3.782%	58,377	-19.369%
2025-03-04	23.1500	23.7100	22.8600	23.5300	+2.572%	61,455	-16.320%
2025-03-03	22.8100	23.1328	22.7516	22.9400	+0.614%	37,977	-14.167%
2025-02-28	23.2300	23.2673	22.7350	22.8000	-2.355%	49,867	-13.640%
2025-02-27	23.4900	23.5550	23.2300	23.3500	-1.059%	43,152	-15.675%
2025-02-26	23.7700	23.9800	23.3400	23.6000	-0.296%	46,451	-16.568%
2025-02-25	23.9800	23.9800	23.6100	23.6700	-1.087%	42,005	-16.815%
2025-02-24	23.8200	24.0000	23.6750	23.9300	+0.126%	45,735	-17.718%
2025-02-21	24.0400	24.0550	23.7000	23.9000	-0.042%	37,723	-17.615%
2025-02-20	24.0000	24.0750	23.7000	23.9100	-0.250%	43,110	-17.650%
2025-02-19	23.5000	24.1000	23.5000	23.9700	+1.310%	49,756	-17.856%
2025-02-18	23.4500	23.8450	23.3345	23.6600	+1.111%	75,045	-16.779%
2025-02-14	23.3000	23.5000	23.1700	23.4000	+1.167%	34,941	-15.855%
2025-02-13	22.8200	23.2950	22.7300	23.1300	+0.784%	58,468	-14.872%
2025-02-12	22.7600	23.0800	22.7600	22.9500	+0.835%	60,208	-14.205%
2025-02-11	23.0500	23.0500	22.5200	22.7600	-1.000%	59,711	-13.489%
2025-02-10	23.2700	23.2700	22.7301	22.9900	-0.043%	49,411	-14.354%

document.getElementById("FTDPX4").onerror = function(){this.style.display='none';}; .dark-mode .bt4d61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bt4d61{ color: #333333; background-color: white; border: 2px solid #333333; }PHIPLDT Inc.stock NYSE ADR

PHI
PLDT Inc.
stock NYSE ADR