PLDT Inc ADR (PHI) Historical Stock Data

23.61 ↑0.23 (0.98%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PHI is up 0.19% a day on average. There have been 15 days where PLDT Inc ADR closed green and 15 days where PHI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	23.53	23.61	↑$0.08 (0.34%)	23.45	23.77	37.74K
2025-05-01	23.50	23.38	↓$0.12 (-0.51%)	23.13	23.58	36.73K
2025-04-30	22.86	23.47	↑$0.61 (2.67%)	22.86	23.64	39.55K
2025-04-29	23.46	23.19	↓$0.27 (-1.15%)	23.11	23.50	61.70K
2025-04-28	23.14	23.37	↑$0.23 (0.99%)	22.99	23.59	87.67K
2025-04-25	23.39	23.35	↓$0.04 (-0.17%)	23.07	23.40	62.12K
2025-04-24	23.16	23.41	↑$0.25 (1.08%)	23.09	23.51	65.20K
2025-04-23	23.17	23.00	↓$0.17 (-0.73%)	22.78	23.58	49.20K
2025-04-22	22.92	23.10	↑$0.18 (0.79%)	22.66	23.13	68.39K
2025-04-21	23.10	22.87	↓$0.23 (-1.00%)	22.51	23.25	63.85K
2025-04-17	23.01	23.04	↑$0.03 (0.13%)	22.81	23.36	62.15K
2025-04-16	22.76	23.01	↑$0.25 (1.10%)	22.73	23.72	151.43K
2025-04-15	22.30	22.74	↑$0.44 (1.97%)	22.30	22.93	63.17K
2025-04-14	22.42	22.38	↓$0.04 (-0.18%)	22.20	22.85	57.43K
2025-04-11	22.05	22.49	↑$0.44 (2.00%)	21.63	23.02	98.59K
2025-04-10	22.08	21.98	↓$0.10 (-0.45%)	21.40	22.21	70.81K
2025-04-09	21.10	22.24	↑$1.14 (5.40%)	21.03	22.60	146.99K
2025-04-08	21.43	21.11	↓$0.32 (-1.49%)	20.93	21.60	183.20K
2025-04-07	20.78	20.74	↓$0.04 (-0.19%)	20.29	21.30	115.91K
2025-04-04	21.91	21.27	↓$0.64 (-2.92%)	21.13	22.37	112.12K
2025-04-03	21.96	22.12	↑$0.16 (0.73%)	21.65	22.52	84.49K
2025-04-02	22.19	21.97	↓$0.22 (-0.99%)	21.64	22.38	67.81K
2025-04-01	21.71	22.46	↑$0.75 (3.45%)	21.52	23.15	273.70K
2025-03-31	22.12	21.87	↓$0.25 (-1.13%)	21.70	22.19	78.30K
2025-03-28	22.43	22.13	↓$0.30 (-1.34%)	21.88	22.64	95.50K
2025-03-27	22.10	22.35	↑$0.25 (1.13%)	22.10	22.85	64.31K
2025-03-26	22.09	22.17	↑$0.08 (0.36%)	21.92	22.18	33.69K
2025-03-25	22.20	22.20	↑$0.00 (0.00%)	21.97	22.27	57.16K
2025-03-24	22.80	22.19	↓$0.61 (-2.68%)	22.02	22.95	129.21K
2025-03-21	23.16	22.82	↓$0.34 (-1.47%)	22.67	23.33	140.99K