5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
-14.68%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
-12.36%
PLDT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.24 | $23.82 (-1.73%) | $24.24 | $23.67 | 93,710 | $5.13 B |
| 03/11/2025 | $24.83 | $25.01 (0.72%) | $25.12 | $24.69 | 98,700 | $5.41 B |
| 03/10/2025 | $24.71 | $24.89 (0.73%) | $25.07 | $24.71 | 92,030 | $5.39 B |
| 03/07/2025 | $24.79 | $24.74 (-0.2%) | $24.85 | $24.18 | 90,913 | $5.35 B |
| 03/06/2025 | $24.23 | $24.61 (1.57%) | $24.80 | $24.21 | 110,125 | $5.33 B |
| 03/05/2025 | $23.65 | $24.42 (3.26%) | $24.50 | $23.65 | 59,112 | $5.28 B |
| 03/04/2025 | $23.15 | $23.53 (1.64%) | $23.71 | $22.86 | 62,000 | $5.09 B |
| 03/03/2025 | $22.81 | $22.94 (0.57%) | $23.13 | $22.75 | 38,340 | $4.96 B |
| 02/28/2025 | $23.23 | $22.80 (-1.85%) | $23.27 | $22.74 | 49,867 | $4.93 B |
| 02/27/2025 | $23.49 | $23.35 (-0.6%) | $23.56 | $23.23 | 43,400 | $5.05 B |
| 02/26/2025 | $23.77 | $23.60 (-0.72%) | $23.98 | $23.34 | 46,500 | $5.11 B |
| 02/25/2025 | $23.98 | $23.67 (-1.29%) | $23.98 | $23.61 | 42,401 | $5.12 B |
| 02/24/2025 | $23.82 | $23.93 (0.46%) | $24.00 | $23.68 | 46,237 | $5.18 B |
| 02/21/2025 | $24.04 | $23.90 (-0.58%) | $24.06 | $23.70 | 38,300 | $5.17 B |
| 02/20/2025 | $24.00 | $23.91 (-0.38%) | $24.08 | $23.70 | 43,110 | $5.17 B |
| 02/19/2025 | $23.50 | $23.97 (2%) | $24.10 | $23.50 | 50,400 | $5.19 B |
| 02/18/2025 | $23.45 | $23.66 (0.9%) | $23.85 | $23.33 | 75,540 | $5.12 B |
| 02/14/2025 | $23.30 | $23.40 (0.43%) | $23.50 | $23.17 | 35,447 | $5.06 B |
| 02/13/2025 | $22.82 | $23.13 (1.36%) | $23.30 | $22.73 | 58,500 | $5.01 B |
| 02/12/2025 | $22.76 | $22.95 (0.83%) | $23.08 | $22.76 | 60,208 | $4.97 B |
| 02/11/2025 | $23.05 | $22.76 (-1.26%) | $23.05 | $22.52 | 60,011 | $4.93 B |
| 02/10/2025 | $23.27 | $22.99 (-1.2%) | $23.27 | $22.73 | 49,900 | $4.98 B |
| 02/07/2025 | $23.26 | $23.00 (-1.12%) | $23.26 | $22.73 | 49,440 | $4.98 B |
| 02/06/2025 | $23.30 | $23.31 (0.04%) | $23.40 | $23.00 | 66,416 | $5.04 B |
| 02/05/2025 | $23.01 | $23.08 (0.3%) | $23.35 | $22.71 | 153,026 | $4.99 B |
| 02/04/2025 | $22.85 | $22.98 (0.57%) | $23.08 | $22.56 | 69,900 | $4.97 B |
| 02/03/2025 | $22.69 | $22.59 (-0.44%) | $22.75 | $22.50 | 49,409 | $4.89 B |
| 01/31/2025 | $23.03 | $22.69 (-1.48%) | $23.05 | $22.59 | 36,516 | $4.91 B |
| 01/30/2025 | $22.73 | $22.83 (0.44%) | $22.95 | $22.62 | 40,707 | $4.94 B |
| 01/29/2025 | $22.62 | $22.55 (-0.31%) | $22.84 | $22.37 | 47,614 | $4.88 B |
| 01/28/2025 | $22.55 | $22.72 (0.75%) | $22.94 | $22.40 | 65,200 | $4.92 B |
| 01/27/2025 | $22.63 | $22.57 (-0.27%) | $22.72 | $22.34 | 59,000 | $4.88 B |
| 01/24/2025 | $22.60 | $22.62 (0.09%) | $22.75 | $22.36 | 51,700 | $4.90 B |
| 01/23/2025 | $22.39 | $22.62 (1.03%) | $22.74 | $22.21 | 64,600 | $4.90 B |
| 01/22/2025 | $22.32 | $22.51 (0.85%) | $22.80 | $22.32 | 56,500 | $4.87 B |
| 01/21/2025 | $22.38 | $22.45 (0.31%) | $22.58 | $22.19 | 43,343 | $4.86 B |
| 01/17/2025 | $22.77 | $22.45 (-1.41%) | $22.85 | $22.28 | 66,435 | $4.86 B |
| 01/16/2025 | $22.64 | $22.90 (1.15%) | $23.05 | $22.45 | 55,400 | $4.96 B |
| 01/15/2025 | $22.63 | $22.63 (0%) | $22.78 | $22.31 | 95,900 | $4.90 B |
| 01/14/2025 | $22.67 | $22.44 (-1.01%) | $22.71 | $22.25 | 70,700 | $4.86 B |
| 01/13/2025 | $22.29 | $22.55 (1.17%) | $22.85 | $21.73 | 60,600 | $4.88 B |
| 01/10/2025 | $22.41 | $22.37 (-0.18%) | $22.50 | $22.07 | 53,024 | $4.84 B |
| 01/08/2025 | $22.68 | $22.66 (-0.09%) | $22.69 | $22.48 | 49,333 | $4.90 B |
| 01/07/2025 | $22.66 | $22.82 (0.71%) | $23.07 | $22.53 | 58,600 | $4.94 B |
| 01/06/2025 | $22.62 | $22.55 (-0.31%) | $22.72 | $22.42 | 41,315 | $4.88 B |
| 01/03/2025 | $22.39 | $22.57 (0.8%) | $22.73 | $22.22 | 51,522 | $4.88 B |
| 01/02/2025 | $22.15 | $22.28 (0.59%) | $22.30 | $22.10 | 28,219 | $4.82 B |
| 12/31/2024 | $22.28 | $22.15 (-0.58%) | $22.40 | $22.07 | 47,800 | $4.79 B |
| 12/30/2024 | $22.04 | $22.27 (1.04%) | $22.28 | $21.90 | 53,107 | $4.82 B |
| 12/27/2024 | $21.99 | $22.07 (0.36%) | $22.15 | $21.90 | 40,149 | $4.78 B |
| 12/26/2024 | $22.00 | $22.04 (0.18%) | $22.22 | $21.80 | 56,400 | $4.77 B |
| 12/24/2024 | $21.40 | $21.94 (2.52%) | $21.94 | $21.40 | 34,700 | $4.75 B |
| 12/23/2024 | $21.21 | $21.43 (1.04%) | $21.48 | $21.05 | 143,800 | $4.64 B |
| 12/20/2024 | $21.10 | $21.35 (1.18%) | $21.84 | $21.02 | 369,600 | $4.62 B |
| 12/19/2024 | $21.07 | $21.23 (0.76%) | $21.44 | $21.01 | 80,200 | $4.59 B |
| 12/18/2024 | $21.52 | $21.06 (-2.14%) | $21.70 | $21.00 | 121,009 | $4.56 B |
| 12/17/2024 | $21.97 | $21.67 (-1.37%) | $22.14 | $21.45 | 183,107 | $4.69 B |
| 12/16/2024 | $22.13 | $22.09 (-0.18%) | $22.22 | $21.65 | 108,800 | $4.78 B |
| 12/13/2024 | $22.10 | $22.06 (-0.18%) | $22.26 | $21.76 | 67,911 | $4.77 B |
| 12/12/2024 | $22.18 | $22.10 (-0.36%) | $22.37 | $22.03 | 59,900 | $4.78 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.
