PLDT Inc ADR (PHI) Historical Stock Data
21.80 ↓0.02 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHI is up 0.42% a day on average. There have been 21 days where PLDT Inc ADR closed green and 9 days where PHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 21.85 | 21.80 | ↓$0.05 (-0.23%) | 21.68 | 21.95 | 25.38K |
| 2025-12-05 | 21.80 | 21.82 | ↑$0.02 (0.09%) | 21.73 | 21.99 | 34.51K |
| 2025-12-04 | 21.83 | 21.83 | ↑$0.00 (0.00%) | 21.80 | 21.95 | 53.32K |
| 2025-12-03 | 22.09 | 21.90 | ↓$0.19 (-0.86%) | 21.78 | 22.12 | 51.50K |
| 2025-12-02 | 22.04 | 22.03 | ↓$0.01 (-0.05%) | 21.80 | 22.15 | 52.33K |
| 2025-12-01 | 22.10 | 22.00 | ↓$0.10 (-0.45%) | 21.97 | 22.21 | 89.86K |
| 2025-11-28 | 22.45 | 22.34 | ↓$0.11 (-0.49%) | 22.07 | 22.45 | 44.42K |
| 2025-11-26 | 22.35 | 22.39 | ↑$0.04 (0.18%) | 22.17 | 22.47 | 82.88K |
| 2025-11-25 | 22.39 | 22.43 | ↑$0.04 (0.18%) | 22.20 | 22.59 | 77.72K |
| 2025-11-24 | 22.38 | 22.44 | ↑$0.06 (0.27%) | 22.22 | 22.59 | 81.52K |
| 2025-11-21 | 21.90 | 22.45 | ↑$0.55 (2.51%) | 21.90 | 22.59 | 84.97K |
| 2025-11-20 | 21.93 | 21.97 | ↑$0.04 (0.18%) | 21.85 | 22.00 | 55.31K |
| 2025-11-19 | 21.94 | 21.98 | ↑$0.04 (0.18%) | 21.68 | 22.04 | 84.54K |
| 2025-11-18 | 21.73 | 21.92 | ↑$0.19 (0.87%) | 21.61 | 21.98 | 75.91K |
| 2025-11-17 | 21.00 | 21.70 | ↑$0.70 (3.33%) | 21.00 | 21.71 | 117.37K |
| 2025-11-14 | 21.14 | 20.87 | ↓$0.27 (-1.28%) | 20.80 | 21.14 | 72.38K |
| 2025-11-13 | 20.89 | 21.11 | ↑$0.22 (1.05%) | 20.77 | 21.14 | 139.17K |
| 2025-11-12 | 20.44 | 20.63 | ↑$0.19 (0.93%) | 20.42 | 20.90 | 108.37K |
| 2025-11-11 | 19.70 | 20.27 | ↑$0.57 (2.89%) | 19.51 | 20.43 | 149.61K |
| 2025-11-10 | 19.25 | 19.26 | ↑$0.01 (0.05%) | 19.11 | 19.38 | 90.90K |
| 2025-11-07 | 19.15 | 19.26 | ↑$0.11 (0.57%) | 19.05 | 19.35 | 96.08K |
| 2025-11-06 | 19.43 | 19.31 | ↓$0.12 (-0.62%) | 19.02 | 19.43 | 170.75K |
| 2025-11-05 | 19.50 | 19.55 | ↑$0.05 (0.26%) | 19.36 | 19.69 | 123.66K |
| 2025-11-04 | 19.25 | 19.40 | ↑$0.15 (0.78%) | 19.19 | 19.57 | 165.86K |
| 2025-11-03 | 19.34 | 19.21 | ↓$0.13 (-0.67%) | 18.92 | 19.34 | 110K |
| 2025-10-31 | 18.96 | 19.38 | ↑$0.42 (2.19%) | 18.90 | 19.45 | 117.18K |
| 2025-10-30 | 18.75 | 19.03 | ↑$0.28 (1.49%) | 18.75 | 19.11 | 174.31K |
| 2025-10-29 | 19.15 | 18.78 | ↓$0.37 (-1.93%) | 18.67 | 19.15 | 131K |
| 2025-10-28 | 19.24 | 19.36 | ↑$0.12 (0.62%) | 19.07 | 19.45 | 132.74K |
| 2025-10-27 | 19.08 | 19.19 | ↑$0.11 (0.58%) | 18.89 | 19.22 | 115.50K |
Create an account or log in to view more rows.
$PHI this is going to skyrocket tmr!!!
$PHI love this stock!!!!
$PHI come to papa
$PHI search and destroy bears!!
$PHI is the dump over
$PHI the bulls in here
$PHI buy the fear
$PHI all in
$PHI what happen
$PHI Who’s still buying calls?