PLDT Inc. (PHI)
NYSE: PHI
· Real-Time Price · USD
19.04
0.36 (1.93%)
At close: Oct 03, 2025, 3:59 PM
PHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.85 | 19.08 | 18.85 | 19.00 | 19.00 | 1.71% | 110,130 |
| Oct 2, 2025 | 18.87 | 19.04 | 18.66 | 18.68 | 18.68 | -0.69% | 122,700 |
| Oct 1, 2025 | 18.80 | 19.03 | 18.68 | 18.81 | 18.81 | 0.59% | 168,400 |
| Sep 30, 2025 | 18.79 | 18.85 | 18.61 | 18.70 | 18.70 | -0.27% | 107,893 |
| Sep 29, 2025 | 19.05 | 19.06 | 18.75 | 18.75 | 18.75 | -1.52% | 112,575 |
| Sep 26, 2025 | 18.88 | 19.26 | 18.88 | 19.04 | 19.04 | 0.95% | 134,509 |
| Sep 25, 2025 | 19.20 | 19.23 | 18.86 | 18.86 | 18.86 | -2.03% | 148,868 |
| Sep 24, 2025 | 19.70 | 19.77 | 19.25 | 19.25 | 19.25 | -2.28% | 118,940 |
| Sep 23, 2025 | 19.49 | 19.72 | 19.46 | 19.70 | 19.70 | 1.49% | 89,772 |
| Sep 22, 2025 | 19.67 | 19.67 | 19.33 | 19.41 | 19.41 | -0.51% | 118,645 |
| Sep 19, 2025 | 19.53 | 19.68 | 19.50 | 19.51 | 19.51 | -0.10% | 324,800 |
| Sep 18, 2025 | 19.83 | 19.93 | 19.52 | 19.53 | 19.53 | -1.46% | 132,103 |
| Sep 17, 2025 | 19.62 | 19.95 | 19.62 | 19.82 | 19.82 | 0.81% | 102,500 |
| Sep 16, 2025 | 19.75 | 19.75 | 19.57 | 19.66 | 19.66 | 0.77% | 126,200 |
| Sep 15, 2025 | 19.67 | 19.79 | 19.46 | 19.51 | 19.51 | 0.00% | 134,600 |
| Sep 12, 2025 | 19.63 | 19.63 | 19.43 | 19.51 | 19.51 | -0.56% | 135,513 |
| Sep 11, 2025 | 19.45 | 19.71 | 19.45 | 19.62 | 19.62 | 1.29% | 117,732 |
| Sep 10, 2025 | 19.45 | 19.66 | 19.36 | 19.37 | 19.37 | -0.51% | 144,900 |
| Sep 9, 2025 | 19.46 | 19.71 | 19.45 | 19.47 | 19.47 | 0.46% | 178,735 |
| Sep 8, 2025 | 19.43 | 19.53 | 19.35 | 19.38 | 19.38 | -0.56% | 157,800 |
Page 1 of 136