S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
PLDT Inc (PHI)
PLDT Inc (PHI) Historical

PHI PLDT Inc

25.63

-0.36 (-1.39%)

After Hours

Last Updated: 17:29:01

Delayed by 15 minutes

PHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	25.99	0.19	0.74%	25.95	26.00	25.62	21,020
May 15 2024	25.80	0.41	1.61%	25.58	25.86	25.24	23,132
May 14 2024	25.39	0.02	0.08%	25.40	25.4888	25.24	27,774
May 13 2024	25.37	0.53	2.13%	25.02	25.50	25.02	41,871
May 10 2024	24.84	0.48	1.97%	24.50	25.01	24.495	43,456
May 09 2024	24.36	0.26	1.08%	24.18	24.47	23.70	41,618
May 08 2024	24.10	0.14	0.58%	24.05	24.10	23.925	17,470
May 07 2024	23.96	0.02	0.08%	24.08	24.09	23.68	33,971
May 06 2024	23.94	0.06	0.25%	24.07	24.07	23.64	40,952
May 03 2024	23.88	0.31	1.32%	23.90	23.90	23.44	35,879
May 02 2024	23.57	-0.11	-0.46%	23.41	23.94	23.30	38,440
May 01 2024	23.68	-0.07	-0.29%	23.61	23.95	23.61	18,330
Apr 30 2024	23.75	-0.32	-1.33%	23.89	23.89	23.40	48,368
Apr 29 2024	24.07	0.28	1.18%	23.93	24.16	23.90	34,022
Apr 26 2024	23.79	0.49	2.10%	23.43	23.82	23.43	30,635
Apr 25 2024	23.30	-0.02	-0.09%	23.12	23.6099	23.12	29,224
Apr 24 2024	23.32	-0.39	-1.64%	23.63	23.645	23.24	37,423
Apr 23 2024	23.71	0.72	3.13%	23.21	23.76	23.21	39,525
Apr 22 2024	22.99	-0.17	-0.73%	23.20	23.20	22.76	42,873
Apr 19 2024	23.16	0.41	1.80%	22.85	23.255	22.66	48,593
Apr 18 2024	22.75	-0.14	-0.61%	22.83	22.87	22.56	26,340
Apr 17 2024	22.89	-0.05	-0.22%	23.13	23.20	22.88	43,043
Apr 16 2024	22.94	-1.00	-4.18%	22.95	23.50	22.81	80,740
Apr 15 2024	23.94	0.14	0.59%	24.03	24.03	23.66	36,477
Apr 12 2024	23.80	-0.17	-0.71%	24.02	24.02	23.5501	30,736
Apr 11 2024	23.97	-0.25	-1.03%	24.13	24.13	23.76	28,857
Apr 10 2024	24.22	-0.26	-1.06%	24.47	24.48	24.05	21,004
Apr 09 2024	24.48	0.16	0.66%	24.45	24.61	24.24	24,009
Apr 08 2024	24.32	0.52	2.18%	24.13	24.52	24.13	40,036
Apr 05 2024	23.80	-0.01	-0.04%	23.87	23.94	23.55	28,758
Apr 04 2024	23.81	-0.26	-1.08%	24.32	24.32	23.76	28,190
Apr 03 2024	24.07	0.06	0.25%	23.85	24.26	23.79	44,945
Apr 02 2024	24.01	-0.47	-1.92%	24.19	24.48	23.79	32,389
Apr 01 2024	24.48	-0.18	-0.73%	24.75	24.75	24.26	45,878
Mar 28 2024	24.66	0.24	0.98%	24.50	24.66	24.33	43,781
Mar 27 2024	24.42	0.30	1.24%	24.11	24.45	24.11	21,381
Mar 26 2024	24.12	0.33	1.39%	24.13	24.38	24.08	40,145
Mar 25 2024	23.79	0.08	0.34%	23.87	23.87	23.60	30,629
Mar 22 2024	23.71	-0.72	-2.95%	24.43	24.43	23.71	50,787
Mar 21 2024	24.43	0.04	0.16%	24.53	24.59	24.16	35,369
Mar 20 2024	24.39	0.24	0.99%	24.29	24.56	23.94	88,156
Mar 19 2024	24.15	-0.88	-3.52%	24.35	24.50	24.12	85,089
Mar 18 2024	25.03	0.15	0.60%	24.45	25.38	24.45	168,951
Mar 15 2024	24.88	-0.61	-2.39%	25.00	25.19	24.27	2,062,656
Mar 14 2024	25.49	-0.19	-0.74%	25.58	25.66	24.96	342,788
Mar 13 2024	25.68	-0.05	-0.19%	25.63	26.34	25.39	372,586
Mar 12 2024	25.73	-1.26	-4.67%	25.85	25.99	24.83	554,760
Mar 11 2024	26.99	3.87	16.74%	24.75	30.39	24.53	1,046,025
Mar 08 2024	23.12	0.18	0.78%	23.00	23.25	23.00	13,704
Mar 07 2024	22.94	0.02	0.09%	22.59	22.94	22.59	17,487
Mar 06 2024	22.92	0.13	0.57%	23.30	23.30	22.75	14,227
Mar 05 2024	22.79	-0.13	-0.57%	22.77	22.98	22.71	22,139
Mar 04 2024	22.92	-0.05	-0.22%	22.85	22.98	22.80	9,473
Mar 01 2024	22.97	-0.07	-0.30%	22.92	22.99	22.75	14,898
Feb 29 2024	23.04	-0.13	-0.56%	23.14	23.16	22.66	27,994
Feb 28 2024	23.17	0.19	0.83%	22.98	23.28	22.76	16,973
Feb 27 2024	22.98	0.64	2.86%	22.34	22.98	22.34	30,943
Feb 26 2024	22.34	-0.71	-3.08%	22.95	23.075	22.23	39,027
Feb 23 2024	23.05	0.03	0.13%	22.94	23.19	22.94	8,368
Feb 22 2024	23.02	0.09	0.39%	22.86	23.2299	22.86	14,085
Feb 21 2024	22.93	0.12	0.53%	22.89	23.18	22.88	10,621
Feb 20 2024	22.81	-0.24	-1.04%	23.00	23.14	22.67	15,997

Tornado Global Hydrovacs (QX)

Heritage Southeast Banco... (QX)

Global Aggregate Bond UC...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions