Skip to main content
PHI logo

PLDT Inc.

PHINYSECommunication ServicesTelecom Services

$18.92Today:- (-)1Y +1.63%

As of Oct 23, 2026 close

Market cap
$4.09B
P/E (TTM)
9.10
Forward P/E
10.43
Dividend yield
5.67%
52-week range
$16.71$24.51
Volume (live)
-
Avg. volume (3M)
242.78K

PLDT (PHI) Historical Stock Prices

Analyze PLDT (PHI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PLDT (PHI) Interactive Price Chart

Interactive historical price chart showing PLDT stock price movements and trends across multiple time periods.

Loading chart...

PHI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PHI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.9319.1018.7318.9218.92254.35K
Oct 22, 202619.3419.3919.0019.3619.36278.59K
Oct 21, 202619.6819.7319.2019.3519.35345.11K
Oct 20, 202619.9520.2519.9020.2320.23203.32K
Oct 19, 202620.0020.2719.7020.0320.03174.56K
Oct 16, 202619.8919.9619.5219.9019.90203.05K
Oct 15, 202619.6320.0519.1619.7319.73335.74K
Oct 14, 202618.8619.4618.7919.3819.38206.95K
Oct 13, 202618.8418.9518.4218.7818.78296.83K
Oct 12, 202618.4018.9618.2418.7718.77226.86K
Oct 9, 202618.3118.4618.2418.4018.40233.00K
Oct 8, 202618.2618.4217.7018.2918.29284.14K
Oct 7, 202618.2918.7818.0518.5918.59247.36K
Oct 6, 202618.0418.2017.8418.0918.09305.49K
Oct 5, 202617.6018.1917.6018.1518.15234.35K
Oct 2, 202617.5617.8517.4217.5617.56520.12K
Oct 1, 202617.5117.6617.1317.5517.55350.11K
Sep 30, 202617.0217.9716.7517.7917.79630.46K
Sep 29, 202617.0117.0516.7116.9516.95250.43K
Sep 28, 202617.2017.2216.9517.1117.11152.58K
Sep 25, 202617.3117.9317.0117.2017.20271.17K
Sep 24, 202617.5617.5617.3517.4517.45173.77K
Sep 23, 202617.6717.7517.3417.4617.46132.51K
Sep 22, 202617.7217.8117.5617.7217.72176.75K
Sep 21, 202617.8417.8417.5317.5617.56136.05K
Sep 18, 202618.0318.0317.6617.7017.70153.93K
Sep 17, 202618.0818.0817.8617.9417.94126.18K
Sep 16, 202618.4018.4317.8317.9717.97139.24K
Sep 15, 202618.4118.5318.2618.4818.4887.12K
Sep 14, 202618.4118.4418.1818.3818.38153.23K
Sep 11, 202618.2518.5318.1318.4918.49114.90K
Sep 10, 202618.0018.1817.8718.0918.09135.05K
Sep 9, 202618.1118.1917.9217.9917.9999.09K
Sep 8, 202618.1418.2017.9818.0118.0194.32K
Sep 4, 202618.2718.2718.1118.2018.2085.13K
Sep 3, 202618.2218.4418.2018.4018.40162.37K
Sep 2, 202618.2418.2418.0418.0718.07119.09K
Sep 1, 202617.9518.2117.8218.1318.13214.85K
Aug 31, 202618.0618.0717.7517.8617.86159.78K
Aug 28, 202617.9818.5217.9018.1518.15149.68K
Aug 27, 202618.5118.5117.8017.8817.88124.64K
Aug 26, 202619.6019.6419.3319.3718.83102.81K
Aug 25, 202619.5019.5519.2019.5418.9984.92K
Aug 24, 202619.4319.4619.2719.4118.87107.51K
Aug 21, 202619.2419.4119.0619.3818.8489.41K
Aug 20, 202619.2319.3519.0819.2418.70148.02K
Aug 19, 202619.0319.3319.0019.0318.50163.52K
Aug 18, 202619.0919.0918.7718.8718.34143.09K
Aug 17, 202619.1219.1818.9219.0318.50138.20K
Aug 14, 202619.3219.4619.1619.3118.7782.21K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.