PLDT Inc ADR (PHI) Historical Stock Data
23.32 ↓0.39 (-1.64%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHI is down -0.20% a day on average. There have been 10 days where PLDT Inc ADR closed green and 20 days where PHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.63 | 23.32 | ↓$0.31 (-1.31%) | 23.24 | 23.65 | 37.42K |
| 2024-04-23 | 23.21 | 23.71 | ↑$0.50 (2.15%) | 23.21 | 23.76 | 39.53K |
| 2024-04-22 | 23.20 | 22.99 | ↓$0.21 (-0.91%) | 22.76 | 23.20 | 42.87K |
| 2024-04-19 | 22.85 | 23.16 | ↑$0.31 (1.36%) | 22.66 | 23.26 | 48.59K |
| 2024-04-18 | 22.83 | 22.75 | ↓$0.08 (-0.35%) | 22.56 | 22.87 | 26.34K |
| 2024-04-17 | 23.13 | 22.89 | ↓$0.24 (-1.04%) | 22.88 | 23.20 | 43.04K |
| 2024-04-16 | 22.95 | 22.94 | ↓$0.01 (-0.04%) | 22.81 | 23.50 | 80.74K |
| 2024-04-15 | 24.03 | 23.94 | ↓$0.09 (-0.37%) | 23.66 | 24.03 | 36.48K |
| 2024-04-12 | 24.02 | 23.80 | ↓$0.22 (-0.92%) | 23.55 | 24.02 | 30.74K |
| 2024-04-11 | 24.13 | 23.97 | ↓$0.16 (-0.66%) | 23.76 | 24.13 | 28.87K |
| 2024-04-10 | 24.47 | 24.22 | ↓$0.25 (-1.02%) | 24.05 | 24.48 | 21.01K |
| 2024-04-09 | 24.45 | 24.48 | ↑$0.03 (0.12%) | 24.24 | 24.61 | 24.01K |
| 2024-04-08 | 24.13 | 24.32 | ↑$0.19 (0.79%) | 24.13 | 24.52 | 40.04K |
| 2024-04-05 | 23.87 | 23.80 | ↓$0.07 (-0.29%) | 23.55 | 23.94 | 28.76K |
| 2024-04-04 | 24.32 | 23.81 | ↓$0.51 (-2.10%) | 23.76 | 24.32 | 28.19K |
| 2024-04-03 | 23.85 | 24.07 | ↑$0.22 (0.92%) | 23.85 | 24.26 | 44.95K |
| 2024-04-02 | 24.19 | 24.01 | ↓$0.18 (-0.74%) | 23.79 | 24.48 | 32.39K |
| 2024-04-01 | 24.75 | 24.48 | ↓$0.27 (-1.09%) | 24.26 | 24.75 | 45.88K |
| 2024-03-28 | 24.50 | 24.66 | ↑$0.16 (0.65%) | 24.33 | 24.66 | 43.78K |
| 2024-03-27 | 24.11 | 24.42 | ↑$0.31 (1.29%) | 24.11 | 24.45 | 21.38K |
| 2024-03-26 | 24.13 | 24.12 | ↓$0.01 (-0.04%) | 24.08 | 24.38 | 40.15K |
| 2024-03-25 | 23.87 | 23.79 | ↓$0.08 (-0.34%) | 23.60 | 23.87 | 30.63K |
| 2024-03-22 | 24.43 | 23.71 | ↓$0.72 (-2.95%) | 23.71 | 24.43 | 50.79K |
| 2024-03-21 | 24.53 | 24.43 | ↓$0.10 (-0.41%) | 24.16 | 24.59 | 35.37K |
| 2024-03-20 | 24.29 | 24.39 | ↑$0.10 (0.41%) | 23.94 | 24.56 | 88.16K |
| 2024-03-19 | 24.35 | 24.15 | ↓$0.20 (-0.82%) | 24.12 | 24.50 | 85.09K |
| 2024-03-18 | 24.45 | 25.03 | ↑$0.58 (2.37%) | 24.45 | 25.38 | 168.95K |
| 2024-03-15 | 25.00 | 24.88 | ↓$0.12 (-0.48%) | 24.27 | 25.19 | 2.06M |
| 2024-03-14 | 25.58 | 25.49 | ↓$0.09 (-0.35%) | 24.96 | 25.66 | 342.79K |
| 2024-03-13 | 25.63 | 25.68 | ↑$0.05 (0.20%) | 25.39 | 26.34 | 372.69K |
Create an account or log in to view more rows.
$PHI I hope I never have to work for anyone again after this
$PHI I warned everyone this company sucks
$PHI free to hold
$PHI Like if you’re a bull
$PHI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PHI Time to buy here
$PHI what happened?
$PHI Very bullish action
$PHI just fucking go already jeesh
$PHI now I buy