PLDT Inc ADR (PHI) Historical Stock Data

22.74 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, PHI is up 0.18% a day on average. There have been 14 days where PLDT Inc ADR closed green and 16 days where PHI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-20	23.58	23.38	↓$0.20 (-0.85%)	23.30	23.70	55.62K
2025-03-19	24.05	23.85	↓$0.20 (-0.83%)	23.76	24.20	91.41K
2025-03-18	24.01	23.95	↓$0.06 (-0.25%)	23.60	24.03	77.77K
2025-03-17	23.82	24.22	↑$0.40 (1.68%)	23.82	24.36	60.51K
2025-03-14	23.51	23.79	↑$0.28 (1.19%)	23.35	23.90	57.13K
2025-03-13	24.00	23.50	↓$0.50 (-2.08%)	23.34	24.19	70.55K
2025-03-12	24.24	23.82	↓$0.42 (-1.73%)	23.67	24.24	93.71K
2025-03-11	24.83	25.01	↑$0.18 (0.72%)	24.69	25.12	98.68K
2025-03-10	24.71	24.89	↑$0.18 (0.73%)	24.71	25.07	92.03K
2025-03-07	24.79	24.74	↓$0.05 (-0.20%)	24.18	24.85	90.91K
2025-03-06	24.23	24.61	↑$0.38 (1.57%)	24.21	24.80	110.13K
2025-03-05	23.65	24.42	↑$0.77 (3.26%)	23.65	24.50	59.11K