PLDT Inc ADR (PHI) Historical Stock Data
22.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHI is down -0.46% a day on average. There have been 12 days where PLDT Inc ADR closed green and 18 days where PHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 23.80 | 23.60 | ↓$0.20 (-0.84%) | 23.52 | 24.15 | 124.04K |
| 2024-11-06 | 23.70 | 23.53 | ↓$0.17 (-0.72%) | 23.50 | 23.90 | 42.15K |
| 2024-11-05 | 23.97 | 23.82 | ↓$0.15 (-0.63%) | 23.60 | 24.18 | 58.73K |
| 2024-11-04 | 23.86 | 23.67 | ↓$0.19 (-0.80%) | 23.52 | 23.92 | 46.62K |
| 2024-11-01 | 24.02 | 24.12 | ↑$0.10 (0.42%) | 24.02 | 24.40 | 22.49K |
| 2024-10-31 | 24.55 | 24.02 | ↓$0.53 (-2.16%) | 23.85 | 24.60 | 65.53K |
| 2024-10-30 | 24.49 | 24.67 | ↑$0.18 (0.73%) | 24.37 | 24.97 | 63.38K |
| 2024-10-29 | 24.34 | 24.36 | ↑$0.02 (0.08%) | 24.06 | 24.56 | 74.26K |
| 2024-10-28 | 24.79 | 24.57 | ↓$0.22 (-0.89%) | 24.37 | 25.04 | 43.80K |
| 2024-10-25 | 25.36 | 24.93 | ↓$0.43 (-1.70%) | 24.89 | 25.36 | 12.63K |
| 2024-10-24 | 25.05 | 25.17 | ↑$0.12 (0.48%) | 24.45 | 25.25 | 102.80K |
| 2024-10-23 | 25.64 | 25.43 | ↓$0.21 (-0.82%) | 25.24 | 25.64 | 21.29K |
| 2024-10-22 | 25.53 | 25.84 | ↑$0.31 (1.21%) | 25.53 | 25.91 | 14.38K |
| 2024-10-21 | 26.38 | 25.68 | ↓$0.70 (-2.65%) | 25.66 | 26.38 | 25.35K |
| 2024-10-18 | 26.31 | 26.30 | ↓$0.01 (-0.05%) | 26.07 | 26.37 | 30.84K |
| 2024-10-17 | 26.14 | 26.14 | ↑$0.00 (0.00%) | 26.00 | 26.38 | 38.28K |
| 2024-10-16 | 25.98 | 26.26 | ↑$0.28 (1.08%) | 25.98 | 26.32 | 18.51K |
| 2024-10-15 | 26.04 | 26.14 | ↑$0.10 (0.38%) | 26.02 | 26.30 | 27.52K |
| 2024-10-14 | 26.72 | 26.16 | ↓$0.56 (-2.10%) | 26.04 | 26.72 | 20.55K |
| 2024-10-11 | 26.69 | 26.76 | ↑$0.07 (0.26%) | 25.46 | 26.80 | 67.62K |
| 2024-10-10 | 26.96 | 26.66 | ↓$0.30 (-1.11%) | 26.43 | 26.96 | 30.31K |
Create an account or log in to view more rows.
$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
$PHI free to hold