5 DAY PERFORMANCE
+23.48%
1 MONTH PERFORMANCE
+14.50%
3 MONTH PERFORMANCE
+27.09%
6 MONTH PERFORMANCE
+7.20%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
+13.74%
PLDT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.84 | $17.56 (-1.57%) | $17.84 | $17.53 | 136.06 K | $3.83 B |
| 09/18/2026 | $18.03 | $17.70 (-1.83%) | $18.03 | $17.66 | 153.93 K | $3.82 B |
| 09/17/2026 | $18.08 | $17.94 (-0.77%) | $18.08 | $17.86 | 126.20 K | $3.88 B |
| 09/16/2026 | $18.40 | $17.97 (-2.34%) | $18.43 | $17.83 | 139.24 K | $3.88 B |
| 09/15/2026 | $18.41 | $18.48 (0.38%) | $18.53 | $18.26 | 87.12 K | $3.99 B |
| 09/14/2026 | $18.41 | $18.38 (-0.16%) | $18.44 | $18.18 | 153.23 K | $3.97 B |
| 09/11/2026 | $18.25 | $18.49 (1.32%) | $18.53 | $18.13 | 114.90 K | $3.99 B |
| 09/10/2026 | $18.00 | $18.09 (0.5%) | $18.18 | $17.87 | 135.10 K | $3.91 B |
| 09/09/2026 | $18.11 | $17.99 (-0.66%) | $18.19 | $17.92 | 155.33 K | $3.89 B |
| 09/08/2026 | $18.14 | $18.01 (-0.72%) | $18.20 | $17.98 | 94.32 K | $3.89 B |
| 09/04/2026 | $18.27 | $18.20 (-0.38%) | $18.27 | $18.11 | 85.14 K | $3.93 B |
| 09/03/2026 | $18.22 | $18.40 (0.99%) | $18.44 | $18.20 | 162.40 K | $3.98 B |
| 09/02/2026 | $18.24 | $18.07 (-0.93%) | $18.24 | $18.04 | 119.10 K | $3.90 B |
| 09/01/2026 | $17.95 | $18.13 (1%) | $18.21 | $17.82 | 214.90 K | $3.92 B |
| 08/31/2026 | $18.06 | $17.86 (-1.11%) | $18.07 | $17.75 | 159.80 K | $3.86 B |
| 08/28/2026 | $17.98 | $18.15 (0.95%) | $18.52 | $17.90 | 149.76 K | $3.92 B |
| 08/27/2026 | $18.51 | $17.88 (-3.4%) | $18.51 | $17.80 | 124.64 K | $3.86 B |
| 08/26/2026 | $19.60 | $19.37 (-1.17%) | $19.64 | $19.33 | 102.81 K | $4.19 B |
| 08/25/2026 | $19.50 | $19.54 (0.21%) | $19.55 | $19.20 | 84.92 K | $4.22 B |
| 08/24/2026 | $19.43 | $19.41 (-0.1%) | $19.46 | $19.27 | 107.51 K | $4.19 B |
| 08/21/2026 | $19.24 | $19.38 (0.73%) | $19.41 | $19.06 | 89.41 K | $4.19 B |
| 08/20/2026 | $19.23 | $19.24 (0.05%) | $19.35 | $19.08 | 148.02 K | $4.16 B |
| 08/19/2026 | $19.03 | $19.03 (0%) | $19.33 | $19.00 | 163.52 K | $4.11 B |
| 08/18/2026 | $19.09 | $18.87 (-1.15%) | $19.09 | $18.77 | 143.10 K | $4.08 B |
| 08/17/2026 | $19.12 | $19.03 (-0.47%) | $19.18 | $18.92 | 138.20 K | $4.11 B |
| 08/14/2026 | $19.32 | $19.31 (-0.05%) | $19.46 | $19.16 | 82.21 K | $4.17 B |
| 08/13/2026 | $19.73 | $19.46 (-1.37%) | $19.76 | $19.31 | 100.72 K | $4.20 B |
| 08/12/2026 | $19.60 | $19.61 (0.05%) | $19.68 | $19.41 | 153.30 K | $4.24 B |
| 08/11/2026 | $19.68 | $19.56 (-0.61%) | $19.68 | $19.38 | 74.05 K | $4.23 B |
| 08/10/2026 | $19.87 | $19.68 (-0.96%) | $19.90 | $19.55 | 115.80 K | $4.26 B |
| 08/07/2026 | $20.07 | $20.03 (-0.2%) | $20.10 | $19.82 | 97.90 K | $4.33 B |
| 08/06/2026 | $19.83 | $20.00 (0.86%) | $20.05 | $19.74 | 107.30 K | $4.33 B |
| 08/05/2026 | $19.87 | $19.63 (-1.21%) | $19.87 | $19.46 | 97.80 K | $4.25 B |
| 08/04/2026 | $19.72 | $19.70 (-0.1%) | $19.80 | $19.59 | 64.44 K | $4.26 B |
| 08/03/2026 | $19.83 | $19.78 (-0.25%) | $19.88 | $19.60 | 138.50 K | $4.28 B |
| 07/31/2026 | $19.60 | $19.69 (0.46%) | $19.81 | $19.36 | 109.23 K | $4.26 B |
| 07/30/2026 | $19.91 | $19.72 (-0.95%) | $19.99 | $19.54 | 120.50 K | $4.27 B |
| 07/29/2026 | $20.04 | $19.96 (-0.4%) | $20.08 | $19.91 | 90.70 K | $4.32 B |
| 07/28/2026 | $19.79 | $20.01 (1.11%) | $20.11 | $19.73 | 113.80 K | $4.33 B |
| 07/27/2026 | $19.76 | $19.73 (-0.15%) | $19.97 | $19.66 | 188.42 K | $4.27 B |
| 07/24/2026 | $19.36 | $19.69 (1.7%) | $19.91 | $19.29 | 154.70 K | $4.26 B |
| 07/23/2026 | $19.63 | $19.31 (-1.63%) | $19.63 | $19.30 | 111.73 K | $4.18 B |
| 07/22/2026 | $19.82 | $19.70 (-0.61%) | $19.99 | $19.66 | 114.51 K | $4.26 B |
| 07/21/2026 | $20.00 | $19.71 (-1.45%) | $20.01 | $19.62 | 112.21 K | $4.27 B |
| 07/20/2026 | $19.85 | $20.01 (0.81%) | $20.16 | $19.70 | 154.55 K | $4.33 B |
| 07/17/2026 | $19.75 | $19.71 (-0.2%) | $19.89 | $19.62 | 181.04 K | $4.27 B |
| 07/16/2026 | $19.14 | $19.50 (1.88%) | $19.63 | $19.14 | 111.30 K | $4.22 B |
| 07/15/2026 | $19.22 | $19.06 (-0.83%) | $19.30 | $18.99 | 147.80 K | $4.12 B |
| 07/14/2026 | $18.70 | $19.24 (2.89%) | $19.36 | $18.70 | 320.44 K | $4.16 B |
| 07/13/2026 | $18.63 | $18.67 (0.21%) | $18.86 | $18.45 | 156.00 K | $4.04 B |
| 07/10/2026 | $18.12 | $18.52 (2.21%) | $18.65 | $18.08 | 153.80 K | $4.01 B |
| 07/09/2026 | $17.98 | $17.98 (0%) | $18.05 | $17.76 | 168.30 K | $3.89 B |
| 07/08/2026 | $18.10 | $18.00 (-0.55%) | $18.29 | $17.98 | 160.35 K | $3.90 B |
| 07/07/2026 | $18.25 | $18.19 (-0.33%) | $18.47 | $18.09 | 572.10 K | $3.94 B |
| 07/06/2026 | $18.09 | $18.12 (0.17%) | $18.27 | $17.95 | 507.34 K | $3.92 B |
| 07/02/2026 | $17.91 | $17.95 (0.22%) | $18.26 | $17.86 | 173.60 K | $3.88 B |
| 07/01/2026 | $17.41 | $17.75 (1.95%) | $17.87 | $17.41 | 211.40 K | $3.84 B |
| 06/30/2026 | $18.15 | $17.52 (-3.47%) | $18.39 | $17.42 | 217.70 K | $3.79 B |
| 06/29/2026 | $18.20 | $18.28 (0.44%) | $18.33 | $18.08 | 212.60 K | $3.96 B |
| 06/26/2026 | $17.98 | $18.07 (0.5%) | $18.15 | $17.85 | 191.84 K | $3.91 B |
| 06/25/2026 | $17.95 | $17.94 (-0.06%) | $18.05 | $17.89 | 159.24 K | $3.88 B |
| 06/24/2026 | $17.91 | $17.93 (0.11%) | $18.14 | $17.76 | 239.20 K | $3.88 B |
| 06/23/2026 | $17.60 | $17.76 (0.91%) | $18.01 | $17.60 | 254.80 K | $3.84 B |
| 06/22/2026 | $17.77 | $17.71 (-0.34%) | $17.88 | $17.58 | 241.70 K | $3.83 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.
