PLDT Inc ADR (PHI) Historical Stock Data
21.35 ↑0.12 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHI is down -0.30% a day on average. There have been 11 days where PLDT Inc ADR closed green and 19 days where PHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.10 | 21.35 | ↑$0.25 (1.18%) | 21.02 | 21.84 | 369.58K |
| 2024-12-19 | 21.07 | 21.23 | ↑$0.16 (0.76%) | 21.01 | 21.44 | 80.16K |
| 2024-12-18 | 21.52 | 21.06 | ↓$0.46 (-2.14%) | 21.00 | 21.70 | 121.01K |
| 2024-12-17 | 21.97 | 21.67 | ↓$0.30 (-1.37%) | 21.45 | 22.14 | 183.11K |
| 2024-12-16 | 22.13 | 22.09 | ↓$0.04 (-0.18%) | 21.65 | 22.22 | 108.78K |
| 2024-12-13 | 22.10 | 22.06 | ↓$0.04 (-0.18%) | 21.76 | 22.26 | 67.91K |
| 2024-12-12 | 22.18 | 22.10 | ↓$0.08 (-0.36%) | 22.03 | 22.37 | 59.89K |
| 2024-12-11 | 22.68 | 22.37 | ↓$0.31 (-1.37%) | 22.27 | 22.68 | 47.49K |
| 2024-12-10 | 23.02 | 22.85 | ↓$0.17 (-0.74%) | 22.61 | 23.19 | 68.17K |
| 2024-12-09 | 23.21 | 23.01 | ↓$0.20 (-0.86%) | 22.88 | 23.25 | 41.80K |
| 2024-12-06 | 22.99 | 22.93 | ↓$0.06 (-0.26%) | 22.89 | 23.12 | 39.75K |
| 2024-12-05 | 22.95 | 22.85 | ↓$0.10 (-0.44%) | 22.68 | 22.95 | 47.64K |
| 2024-12-04 | 23.10 | 22.92 | ↓$0.18 (-0.78%) | 22.86 | 23.10 | 51.63K |
| 2024-12-03 | 22.53 | 23.08 | ↑$0.55 (2.44%) | 22.53 | 23.18 | 88.13K |
| 2024-12-02 | 22.32 | 22.53 | ↑$0.21 (0.94%) | 22.30 | 22.69 | 69.76K |
| 2024-11-29 | 22.09 | 22.19 | ↑$0.10 (0.45%) | 22.08 | 22.32 | 19.50K |
| 2024-11-27 | 21.93 | 22.07 | ↑$0.14 (0.64%) | 21.93 | 22.32 | 59.35K |
| 2024-11-26 | 22.01 | 22.04 | ↑$0.03 (0.14%) | 21.81 | 22.06 | 46.21K |
| 2024-11-25 | 22.67 | 21.97 | ↓$0.70 (-3.09%) | 21.97 | 22.67 | 83.24K |
| 2024-11-22 | 22.60 | 22.68 | ↑$0.08 (0.35%) | 22.60 | 23.00 | 38.49K |
| 2024-11-21 | 22.72 | 22.66 | ↓$0.06 (-0.26%) | 22.64 | 22.85 | 55.18K |
| 2024-11-20 | 22.48 | 22.62 | ↑$0.14 (0.62%) | 22.48 | 22.75 | 77.21K |
| 2024-11-19 | 22.04 | 22.37 | ↑$0.33 (1.50%) | 22.03 | 22.50 | 130.80K |
| 2024-11-18 | 22.21 | 22.19 | ↓$0.02 (-0.09%) | 22.15 | 22.57 | 111.64K |
| 2024-11-15 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 21.87 | 22.39 | 177.65K |
| 2024-11-14 | 21.85 | 21.56 | ↓$0.29 (-1.33%) | 21.52 | 22.20 | 142.59K |
| 2024-11-13 | 22.10 | 22.04 | ↓$0.06 (-0.27%) | 21.80 | 22.34 | 133.71K |
| 2024-11-12 | 22.39 | 22.03 | ↓$0.36 (-1.61%) | 21.74 | 22.49 | 105.06K |
| 2024-11-11 | 23.26 | 22.90 | ↓$0.36 (-1.55%) | 22.72 | 23.40 | 86.80K |
| 2024-11-08 | 23.60 | 23.31 | ↓$0.29 (-1.23%) | 23.22 | 23.61 | 42.31K |
Create an account or log in to view more rows.
$PHI all in
$PHI what happen
$PHI Who’s still buying calls?
$PHI lets go <3
$PHI cant wait for next week
$PHI Keep up the pressure.
$PHI Bearish..
$PHI oversold
$PHI I hope I never have to work for anyone again after this
$PHI I warned everyone this company sucks