5 DAY PERFORMANCE
+27.09%
1 MONTH PERFORMANCE
+17.53%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
+4.23%
PLDT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.77 | $17.71 (-0.34%) | $17.88 | $17.58 | 241.70 K | $3.83 B |
| 06/18/2026 | $17.59 | $17.46 (-0.74%) | $17.74 | $17.25 | 285.40 K | $3.78 B |
| 06/17/2026 | $18.10 | $17.43 (-3.7%) | $18.10 | $17.32 | 220.50 K | $3.77 B |
| 06/16/2026 | $17.96 | $18.15 (1.06%) | $18.23 | $17.95 | 245.20 K | $3.93 B |
| 06/15/2026 | $18.22 | $17.88 (-1.87%) | $18.45 | $17.78 | 399.83 K | $3.87 B |
| 06/12/2026 | $17.50 | $17.54 (0.23%) | $17.61 | $17.26 | 385.71 K | $3.80 B |
| 06/11/2026 | $17.35 | $17.40 (0.29%) | $17.50 | $17.05 | 423.92 K | $3.77 B |
| 06/10/2026 | $17.69 | $17.33 (-2.04%) | $17.75 | $17.23 | 291.62 K | $3.75 B |
| 06/09/2026 | $17.95 | $17.81 (-0.78%) | $18.12 | $17.70 | 266.28 K | $3.85 B |
| 06/08/2026 | $18.18 | $17.65 (-2.92%) | $18.22 | $17.51 | 255.91 K | $3.82 B |
| 06/05/2026 | $18.31 | $18.12 (-1.04%) | $18.54 | $18.12 | 138.47 K | $3.92 B |
| 06/04/2026 | $18.26 | $18.27 (0.05%) | $18.52 | $18.13 | 165.40 K | $3.95 B |
| 06/03/2026 | $18.15 | $18.14 (-0.06%) | $18.25 | $17.93 | 169.50 K | $3.93 B |
| 06/02/2026 | $18.20 | $18.19 (-0.05%) | $18.47 | $18.12 | 191.42 K | $3.94 B |
| 06/01/2026 | $18.10 | $18.19 (0.5%) | $18.25 | $17.96 | 190.54 K | $3.94 B |
| 05/29/2026 | $18.48 | $18.19 (-1.57%) | $18.69 | $18.10 | 136.93 K | $3.94 B |
| 05/28/2026 | $18.52 | $18.45 (-0.38%) | $18.66 | $18.30 | 177.10 K | $3.99 B |
| 05/27/2026 | $18.68 | $18.53 (-0.8%) | $18.93 | $18.40 | 164.80 K | $4.01 B |
| 05/26/2026 | $18.95 | $18.70 (-1.32%) | $19.11 | $18.67 | 133.30 K | $4.05 B |
| 05/22/2026 | $18.92 | $18.88 (-0.21%) | $19.11 | $18.80 | 111.60 K | $4.09 B |
| 05/21/2026 | $19.04 | $18.83 (-1.1%) | $19.21 | $18.63 | 95.53 K | $4.07 B |
| 05/20/2026 | $19.45 | $19.20 (-1.29%) | $19.58 | $19.07 | 107.50 K | $4.16 B |
| 05/19/2026 | $19.55 | $19.52 (-0.15%) | $19.78 | $19.50 | 87.50 K | $4.22 B |
| 05/18/2026 | $19.27 | $19.63 (1.87%) | $19.78 | $19.27 | 128.32 K | $4.25 B |
| 05/15/2026 | $19.26 | $19.26 (0%) | $19.72 | $19.25 | 96.70 K | $4.17 B |
| 05/14/2026 | $19.59 | $19.36 (-1.17%) | $19.76 | $19.30 | 126.10 K | $4.19 B |
| 05/13/2026 | $19.75 | $19.74 (-0.05%) | $19.99 | $19.68 | 122.55 K | $4.27 B |
| 05/12/2026 | $20.11 | $19.82 (-1.44%) | $20.11 | $19.75 | 81.22 K | $4.29 B |
| 05/11/2026 | $20.51 | $20.17 (-1.66%) | $20.52 | $20.10 | 87.80 K | $4.36 B |
| 05/08/2026 | $20.46 | $20.53 (0.34%) | $20.64 | $20.33 | 65.33 K | $4.44 B |
| 05/07/2026 | $20.47 | $20.35 (-0.59%) | $20.72 | $20.24 | 99.94 K | $4.40 B |
| 05/06/2026 | $20.20 | $20.42 (1.09%) | $20.43 | $20.20 | 53.15 K | $4.42 B |
| 05/05/2026 | $19.85 | $20.05 (1.01%) | $20.19 | $19.78 | 108.50 K | $4.34 B |
| 05/04/2026 | $19.96 | $19.76 (-1%) | $20.02 | $19.51 | 135.11 K | $4.28 B |
| 05/01/2026 | $20.37 | $19.90 (-2.31%) | $20.37 | $19.85 | 86.40 K | $4.31 B |
| 04/30/2026 | $19.80 | $20.24 (2.22%) | $20.35 | $19.80 | 141.20 K | $4.38 B |
| 04/29/2026 | $20.17 | $19.83 (-1.69%) | $20.17 | $19.75 | 100.10 K | $4.29 B |
| 04/28/2026 | $20.36 | $20.14 (-1.08%) | $20.40 | $19.99 | 95.00 K | $4.36 B |
| 04/27/2026 | $20.82 | $20.44 (-1.83%) | $20.93 | $20.38 | 113.60 K | $4.42 B |
| 04/24/2026 | $20.93 | $20.74 (-0.91%) | $20.93 | $20.64 | 70.80 K | $4.49 B |
| 04/23/2026 | $20.97 | $20.99 (0.1%) | $21.11 | $20.84 | 56.00 K | $4.54 B |
| 04/22/2026 | $20.95 | $20.94 (-0.05%) | $21.15 | $20.79 | 64.70 K | $4.53 B |
| 04/21/2026 | $20.99 | $20.95 (-0.19%) | $21.29 | $20.85 | 78.88 K | $4.53 B |
| 04/20/2026 | $21.07 | $20.93 (-0.66%) | $21.16 | $20.87 | 67.60 K | $4.53 B |
| 04/17/2026 | $20.93 | $21.12 (0.91%) | $21.27 | $20.93 | 84.90 K | $4.57 B |
| 04/16/2026 | $20.50 | $20.83 (1.61%) | $20.92 | $20.50 | 102.81 K | $4.51 B |
| 04/15/2026 | $20.65 | $20.53 (-0.58%) | $20.90 | $20.47 | 107.60 K | $4.44 B |
| 04/14/2026 | $20.47 | $20.65 (0.88%) | $20.79 | $20.47 | 106.50 K | $4.47 B |
| 04/13/2026 | $20.89 | $20.47 (-2.01%) | $20.89 | $20.40 | 135.54 K | $4.43 B |
| 04/10/2026 | $21.03 | $20.92 (-0.52%) | $21.24 | $20.92 | 113.62 K | $4.53 B |
| 04/09/2026 | $20.97 | $20.90 (-0.33%) | $21.04 | $20.71 | 87.32 K | $4.52 B |
| 04/08/2026 | $21.09 | $20.94 (-0.71%) | $21.23 | $20.80 | 107.30 K | $4.53 B |
| 04/07/2026 | $20.96 | $20.87 (-0.43%) | $21.15 | $20.75 | 120.70 K | $4.52 B |
| 04/06/2026 | $20.86 | $20.90 (0.19%) | $21.09 | $20.78 | 118.40 K | $4.52 B |
| 04/02/2026 | $21.18 | $20.95 (-1.09%) | $21.22 | $20.73 | 106.60 K | $4.53 B |
| 04/01/2026 | $21.20 | $21.27 (0.33%) | $21.31 | $21.01 | 69.80 K | $4.60 B |
| 03/31/2026 | $21.27 | $21.04 (-1.08%) | $21.33 | $20.92 | 112.95 K | $4.55 B |
| 03/30/2026 | $21.38 | $21.27 (-0.51%) | $21.69 | $21.13 | 122.61 K | $4.60 B |
| 03/27/2026 | $21.31 | $21.21 (-0.47%) | $21.59 | $21.10 | 116.71 K | $4.59 B |
| 03/26/2026 | $21.30 | $21.28 (-0.09%) | $21.49 | $21.09 | 91.51 K | $4.61 B |
| 03/25/2026 | $21.07 | $21.38 (1.47%) | $21.51 | $21.01 | 69.30 K | $4.63 B |
| 03/24/2026 | $21.56 | $21.73 (0.79%) | $21.92 | $21.53 | 155.70 K | $4.70 B |
| 03/23/2026 | $20.97 | $21.40 (2.05%) | $21.63 | $20.88 | 212.00 K | $4.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
