NYSE : PHI
PLDT Inc. — Price history
Communication Services · Telecom Services · Philippines
Last price 17.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PLDT Inc. (PHI) closed at 17.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.62 | 17.88 | 17.52 | 17.79 | 108,955 | +0.06% |
| 2026-10-30 | 17.8 | 18.07 | 17.735 | 17.78 | 110,635 | +0.51% |
| 2026-10-29 | 17.62 | 17.8 | 17.54 | 17.69 | 125,605 | +1.78% |
| 2026-10-28 | 17.65 | 17.65 | 17.31 | 17.38 | 141,142 | -2.19% |
| 2026-10-27 | 18.14 | 18.19 | 17.593 | 17.77 | 394,033 | -3.63% |
| 2026-10-26 | 18.78 | 18.78 | 18.28 | 18.44 | 208,955 | -2.54% |
| 2026-10-23 | 18.93 | 19.1 | 18.73 | 18.92 | 254,349 | -2.27% |
| 2026-10-22 | 19.34 | 19.385 | 18.995 | 19.36 | 278,789 | +0.05% |
| 2026-10-21 | 19.68 | 19.73 | 19.2 | 19.35 | 345,117 | -4.35% |
| 2026-10-20 | 19.95 | 20.255 | 19.9 | 20.23 | 203,326 | +1.00% |
| 2026-10-19 | 20 | 20.27 | 19.705 | 20.03 | 174,563 | +0.65% |
| 2026-10-16 | 19.89 | 19.96 | 19.52 | 19.9 | 203,053 | +0.86% |
| 2026-10-15 | 19.63 | 20.05 | 19.16 | 19.73 | 335,741 | +1.81% |
| 2026-10-14 | 18.86 | 19.465 | 18.79 | 19.38 | 206,948 | +3.19% |
| 2026-10-13 | 18.84 | 18.955 | 18.42 | 18.78 | 296,828 | +0.05% |
| 2026-10-12 | 18.4 | 18.96 | 18.24 | 18.77 | 226,859 | +2.01% |
| 2026-10-09 | 18.31 | 18.46 | 18.24 | 18.4 | 233,002 | +0.60% |
| 2026-10-08 | 18.26 | 18.42 | 17.7 | 18.29 | 284,138 | -1.61% |
| 2026-10-07 | 18.29 | 18.78 | 18.052 | 18.59 | 247,364 | +2.76% |
| 2026-10-06 | 18.04 | 18.2 | 17.84 | 18.09 | 305,487 | -0.33% |
| 2026-10-05 | 17.6 | 18.19 | 17.6 | 18.15 | 234,348 | +3.36% |
| 2026-10-02 | 17.56 | 17.85 | 17.422 | 17.56 | 520,122 | +0.06% |
| 2026-10-01 | 17.51 | 17.66 | 17.125 | 17.55 | 350,109 | -1.35% |
| 2026-09-30 | 17.02 | 17.97 | 16.752 | 17.79 | 630,458 | +4.96% |
| 2026-09-29 | 17.01 | 17.05 | 16.71 | 16.95 | 250,427 | -0.94% |
| 2026-09-28 | 17.2 | 17.22 | 16.95 | 17.11 | 152,579 | -0.52% |
| 2026-09-25 | 17.31 | 17.93 | 17.01 | 17.2 | 271,166 | -1.43% |
| 2026-09-24 | 17.56 | 17.56 | 17.35 | 17.45 | 173,773 | -0.06% |
| 2026-09-23 | 17.67 | 17.75 | 17.34 | 17.46 | 132,510 | -1.47% |
| 2026-09-22 | 17.72 | 17.81 | 17.56 | 17.72 | 176,745 | +0.91% |
| 2026-09-21 | 17.84 | 17.84 | 17.53 | 17.56 | 136,051 | -0.79% |
| 2026-09-18 | 18.03 | 18.03 | 17.66 | 17.7 | 153,926 | -1.34% |
| 2026-09-17 | 18.08 | 18.08 | 17.86 | 17.94 | 126,178 | -0.17% |
| 2026-09-16 | 18.4 | 18.425 | 17.83 | 17.97 | 139,237 | -2.76% |
| 2026-09-15 | 18.41 | 18.53 | 18.26 | 18.48 | 87,119 | +0.54% |
| 2026-09-14 | 18.41 | 18.44 | 18.18 | 18.38 | 153,227 | -0.59% |
| 2026-09-11 | 18.25 | 18.53 | 18.13 | 18.49 | 114,897 | +2.21% |
| 2026-09-10 | 18 | 18.18 | 17.87 | 18.09 | 135,050 | +0.56% |
| 2026-09-09 | 18.11 | 18.19 | 17.92 | 17.99 | 99,087 | -0.11% |
| 2026-09-08 | 18.14 | 18.198 | 17.98 | 18.01 | 94,321 | -1.04% |
| 2026-09-04 | 18.27 | 18.273 | 18.11 | 18.2 | 85,128 | -1.09% |
| 2026-09-03 | 18.22 | 18.44 | 18.2 | 18.4 | 162,368 | +1.83% |
| 2026-09-02 | 18.24 | 18.24 | 18.04 | 18.07 | 119,089 | -0.33% |
| 2026-09-01 | 17.95 | 18.21 | 17.82 | 18.13 | 214,854 | +1.51% |
| 2026-08-31 | 18.06 | 18.07 | 17.75 | 17.86 | 159,782 | -1.60% |
| 2026-08-28 | 17.98 | 18.52 | 17.9 | 18.15 | 149,680 | +1.51% |
| 2026-08-27 | 18.51 | 18.51 | 17.802 | 17.88 | 124,640 | -5.03% |
| 2026-08-26 | 19.6 | 19.64 | 19.33 | 19.37 | 102,810 | -0.87% |
| 2026-08-25 | 19.5 | 19.55 | 19.2 | 19.54 | 84,920 | +0.67% |
| 2026-08-24 | 19.43 | 19.46 | 19.27 | 19.41 | 107,510 | +0.15% |
| 2026-08-21 | 19.24 | 19.41 | 19.063 | 19.38 | 89,414 | +0.73% |
| 2026-08-20 | 19.23 | 19.35 | 19.08 | 19.24 | 148,021 | +1.10% |
| 2026-08-19 | 19.03 | 19.33 | 19 | 19.03 | 163,517 | +0.85% |
| 2026-08-18 | 19.09 | 19.09 | 18.77 | 18.87 | 143,093 | -0.84% |
| 2026-08-17 | 19.12 | 19.18 | 18.92 | 19.03 | 138,204 | -1.45% |
| 2026-08-14 | 19.32 | 19.46 | 19.16 | 19.31 | 82,208 | -0.77% |
| 2026-08-13 | 19.73 | 19.755 | 19.31 | 19.46 | 100,721 | -0.76% |
| 2026-08-12 | 19.6 | 19.68 | 19.415 | 19.61 | 153,299 | +0.26% |
| 2026-08-11 | 19.68 | 19.68 | 19.38 | 19.56 | 74,050 | -0.61% |
| 2026-08-10 | 19.87 | 19.9 | 19.55 | 19.68 | 115,781 | -1.75% |
| 2026-08-07 | 20.07 | 20.1 | 19.82 | 20.03 | 97,883 | +0.15% |
| 2026-08-06 | 19.83 | 20.05 | 19.735 | 20 | 107,272 | +1.88% |
| 2026-08-05 | 19.87 | 19.87 | 19.46 | 19.63 | 97,801 | -0.36% |
| 2026-08-04 | 19.72 | 19.8 | 19.587 | 19.7 | 64,441 | -0.40% |
| 2026-08-03 | 19.83 | 19.88 | 19.6 | 19.78 | 138,482 | +0.46% |
| 2026-07-31 | 19.6 | 19.81 | 19.36 | 19.69 | 109,234 | -0.15% |
| 2026-07-30 | 19.91 | 19.99 | 19.54 | 19.72 | 120,474 | -1.20% |
| 2026-07-29 | 20.04 | 20.08 | 19.91 | 19.96 | 90,704 | -0.25% |
| 2026-07-28 | 19.79 | 20.11 | 19.73 | 20.01 | 113,762 | +1.42% |
| 2026-07-27 | 19.76 | 19.97 | 19.66 | 19.73 | 188,416 | +0.20% |
| 2026-07-24 | 19.36 | 19.91 | 19.29 | 19.69 | 154,662 | +1.97% |
| 2026-07-23 | 19.63 | 19.63 | 19.3 | 19.31 | 111,725 | -1.98% |
| 2026-07-22 | 19.82 | 19.99 | 19.66 | 19.7 | 114,512 | -0.05% |
| 2026-07-21 | 20 | 20.01 | 19.62 | 19.71 | 112,214 | -1.50% |
| 2026-07-20 | 19.85 | 20.16 | 19.695 | 20.01 | 154,549 | +1.52% |
| 2026-07-17 | 19.75 | 19.89 | 19.62 | 19.71 | 181,043 | +1.08% |
| 2026-07-16 | 19.14 | 19.63 | 19.14 | 19.5 | 111,299 | +2.31% |
| 2026-07-15 | 19.22 | 19.3 | 18.99 | 19.06 | 147,787 | -0.94% |
| 2026-07-14 | 18.7 | 19.36 | 18.7 | 19.24 | 320,435 | +3.05% |
| 2026-07-13 | 18.63 | 18.86 | 18.45 | 18.67 | 155,964 | +0.81% |
| 2026-07-10 | 18.12 | 18.65 | 18.08 | 18.52 | 153,768 | +3.00% |
| 2026-07-09 | 17.98 | 18.05 | 17.755 | 17.98 | 168,295 | -0.11% |
| 2026-07-08 | 18.1 | 18.29 | 17.98 | 18 | 160,345 | -1.04% |
| 2026-07-07 | 18.25 | 18.47 | 18.085 | 18.19 | 572,092 | +0.39% |
| 2026-07-06 | 18.09 | 18.27 | 17.95 | 18.12 | 507,339 | +0.95% |
| 2026-07-02 | 17.91 | 18.26 | 17.855 | 17.95 | 173,560 | +1.13% |
| 2026-07-01 | 17.41 | 17.87 | 17.41 | 17.75 | 211,376 | +1.31% |
| 2026-06-30 | 18.15 | 18.39 | 17.42 | 17.52 | 217,673 | -4.16% |
| 2026-06-29 | 18.2 | 18.33 | 18.08 | 18.28 | 212,583 | +1.16% |
| 2026-06-26 | 17.98 | 18.15 | 17.85 | 18.07 | 191,836 | +0.72% |
| 2026-06-25 | 17.95 | 18.05 | 17.885 | 17.94 | 159,238 | +0.06% |
| 2026-06-24 | 17.91 | 18.14 | 17.76 | 17.93 | 239,188 | +0.96% |
| 2026-06-23 | 17.6 | 18.005 | 17.6 | 17.76 | 254,780 | +0.28% |
| 2026-06-22 | 17.77 | 17.88 | 17.58 | 17.71 | 241,651 | +1.43% |
| 2026-06-18 | 17.59 | 17.735 | 17.25 | 17.46 | 285,374 | +0.17% |
| 2026-06-17 | 18.1 | 18.1 | 17.32 | 17.43 | 220,454 | -3.97% |
| 2026-06-16 | 17.96 | 18.23 | 17.95 | 18.15 | 245,182 | +1.51% |
| 2026-06-15 | 18.22 | 18.45 | 17.78 | 17.88 | 399,831 | +1.94% |
| 2026-06-12 | 17.5 | 17.615 | 17.26 | 17.54 | 385,713 | +0.80% |
| 2026-06-11 | 17.35 | 17.5 | 17.05 | 17.4 | 423,917 | +0.40% |
| 2026-06-10 | 17.69 | 17.75 | 17.23 | 17.33 | 291,616 | -2.70% |
| 2026-06-09 | 17.95 | 18.121 | 17.7 | 17.81 | 266,276 | +0.91% |
| 2026-06-08 | 18.18 | 18.22 | 17.51 | 17.65 | 255,911 | -2.59% |
| 2026-06-05 | 18.31 | 18.54 | 18.12 | 18.12 | 138,472 | -0.82% |
| 2026-06-04 | 18.26 | 18.52 | 18.13 | 18.27 | 165,381 | +0.72% |
| 2026-06-03 | 18.15 | 18.25 | 17.93 | 18.14 | 169,468 | -0.27% |
| 2026-06-02 | 18.2 | 18.47 | 18.12 | 18.19 | 191,415 | +0.00% |
| 2026-06-01 | 18.1 | 18.25 | 17.96 | 18.19 | 190,541 | +0.00% |
| 2026-05-29 | 18.48 | 18.69 | 18.1 | 18.19 | 136,928 | -1.41% |
| 2026-05-28 | 18.52 | 18.66 | 18.3 | 18.45 | 177,097 | -0.43% |
| 2026-05-27 | 18.68 | 18.925 | 18.4 | 18.53 | 164,794 | -0.91% |
| 2026-05-26 | 18.95 | 19.11 | 18.67 | 18.7 | 133,291 | -0.95% |
| 2026-05-22 | 18.92 | 19.105 | 18.8 | 18.88 | 111,603 | +0.27% |
| 2026-05-21 | 19.04 | 19.21 | 18.626 | 18.83 | 95,533 | -1.93% |
| 2026-05-20 | 19.45 | 19.575 | 19.07 | 19.2 | 107,451 | -1.64% |
| 2026-05-19 | 19.55 | 19.78 | 19.5 | 19.52 | 87,483 | -0.56% |
| 2026-05-18 | 19.27 | 19.78 | 19.27 | 19.63 | 128,320 | +1.92% |
| 2026-05-15 | 19.26 | 19.72 | 19.25 | 19.26 | 96,681 | -0.52% |
| 2026-05-14 | 19.59 | 19.755 | 19.3 | 19.36 | 126,062 | -1.93% |
| 2026-05-13 | 19.75 | 19.99 | 19.68 | 19.74 | 122,553 | -0.40% |