5 DAY PERFORMANCE
+24.80%
1 MONTH PERFORMANCE
+22.26%
3 MONTH PERFORMANCE
+13.04%
6 MONTH PERFORMANCE
+10.67%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
+13.50%
PLDT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.20 | $18.16 (-0.22%) | $18.50 | $18.14 | 140.68 K | |
| 11/04/2026 | $17.72 | $18.12 (2.26%) | $18.33 | $17.72 | 134.65 K | $4.05 B |
| 11/03/2026 | $17.71 | $17.45 (-1.47%) | $17.75 | $17.45 | 106.85 K | $4.10 B |
| 11/02/2026 | $17.62 | $17.79 (0.96%) | $17.88 | $17.52 | 109.00 K | $4.10 B |
| 10/30/2026 | $17.80 | $17.78 (-0.11%) | $18.07 | $17.74 | 110.64 K | $4.10 B |
| 10/29/2026 | $17.62 | $17.69 (0.4%) | $17.80 | $17.54 | 125.61 K | $4.10 B |
| 10/28/2026 | $17.65 | $17.38 (-1.53%) | $17.65 | $17.31 | 141.14 K | $4.10 B |
| 10/27/2026 | $18.14 | $17.77 (-2.04%) | $18.19 | $17.59 | 394.03 K | $4.10 B |
| 10/26/2026 | $18.78 | $18.44 (-1.81%) | $18.78 | $18.28 | 209.00 K | $4.10 B |
| 10/23/2026 | $18.93 | $18.92 (-0.05%) | $19.10 | $18.73 | 254.35 K | $4.10 B |
| 10/22/2026 | $19.34 | $19.36 (0.1%) | $19.39 | $19.00 | 278.79 K | $4.10 B |
| 10/21/2026 | $19.68 | $19.35 (-1.68%) | $19.73 | $19.20 | 345.12 K | $4.10 B |
| 10/20/2026 | $19.95 | $20.23 (1.4%) | $20.26 | $19.90 | 203.33 K | $4.10 B |
| 10/19/2026 | $20.00 | $20.03 (0.15%) | $20.27 | $19.70 | 174.60 K | $4.10 B |
| 10/16/2026 | $19.89 | $19.90 (0.05%) | $19.96 | $19.52 | 203.62 K | $3.92 B |
| 10/15/2026 | $19.63 | $19.73 (0.51%) | $20.05 | $19.16 | 336.29 K | $3.92 B |
| 10/14/2026 | $18.86 | $19.38 (2.76%) | $19.47 | $18.79 | 207.20 K | $3.92 B |
| 10/13/2026 | $18.84 | $18.78 (-0.32%) | $18.95 | $18.42 | 296.84 K | $3.92 B |
| 10/12/2026 | $18.40 | $18.77 (2.01%) | $18.96 | $18.24 | 226.90 K | $3.92 B |
| 10/09/2026 | $18.31 | $18.40 (0.49%) | $18.46 | $18.24 | 233.01 K | $3.92 B |
| 10/08/2026 | $18.26 | $18.29 (0.16%) | $18.42 | $17.70 | 284.14 K | $3.92 B |
| 10/07/2026 | $18.29 | $18.59 (1.64%) | $18.78 | $18.05 | 247.40 K | $3.92 B |
| 10/06/2026 | $18.04 | $18.09 (0.28%) | $18.20 | $17.84 | 305.60 K | $3.92 B |
| 10/05/2026 | $17.60 | $18.15 (3.12%) | $18.19 | $17.60 | 234.35 K | $3.92 B |
| 10/02/2026 | $17.56 | $17.56 (0%) | $17.85 | $17.42 | 520.13 K | $3.92 B |
| 10/01/2026 | $17.51 | $17.55 (0.23%) | $17.66 | $17.13 | 350.20 K | $3.92 B |
| 09/30/2026 | $17.02 | $17.79 (4.52%) | $17.97 | $16.75 | 630.80 K | $3.92 B |
| 09/29/2026 | $17.01 | $16.95 (-0.35%) | $17.05 | $16.71 | 250.43 K | $3.92 B |
| 09/28/2026 | $17.20 | $17.11 (-0.52%) | $17.22 | $16.95 | 152.59 K | $3.92 B |
| 09/25/2026 | $17.31 | $17.20 (-0.64%) | $17.93 | $17.01 | 271.20 K | $3.92 B |
| 09/24/2026 | $17.56 | $17.45 (-0.63%) | $17.56 | $17.35 | 173.80 K | $3.92 B |
| 09/23/2026 | $17.67 | $17.46 (-1.19%) | $17.75 | $17.34 | 132.60 K | $3.92 B |
| 09/22/2026 | $17.72 | $17.72 (0%) | $17.81 | $17.56 | 176.95 K | $3.92 B |
| 09/21/2026 | $17.84 | $17.56 (-1.57%) | $17.84 | $17.53 | 136.33 K | $3.92 B |
| 09/18/2026 | $18.03 | $17.70 (-1.83%) | $18.03 | $17.66 | 153.93 K | $3.92 B |
| 09/17/2026 | $18.08 | $17.94 (-0.77%) | $18.08 | $17.86 | 126.20 K | $3.92 B |
| 09/16/2026 | $18.40 | $17.97 (-2.34%) | $18.43 | $17.83 | 139.24 K | $3.92 B |
| 09/15/2026 | $18.41 | $18.48 (0.38%) | $18.53 | $18.26 | 87.12 K | $3.92 B |
| 09/14/2026 | $18.41 | $18.38 (-0.16%) | $18.44 | $18.18 | 153.23 K | $3.92 B |
| 09/11/2026 | $18.25 | $18.49 (1.32%) | $18.53 | $18.13 | 114.90 K | $3.92 B |
| 09/10/2026 | $18.00 | $18.09 (0.5%) | $18.18 | $17.87 | 135.10 K | |
| 09/09/2026 | $18.11 | $17.99 (-0.66%) | $18.19 | $17.92 | 155.33 K | |
| 09/08/2026 | $18.14 | $18.01 (-0.72%) | $18.20 | $17.98 | 94.32 K | $3.92 B |
| 09/04/2026 | $18.27 | $18.20 (-0.38%) | $18.27 | $18.11 | 85.14 K | $3.92 B |
| 09/03/2026 | $18.22 | $18.40 (0.99%) | $18.44 | $18.20 | 162.40 K | $3.92 B |
| 09/02/2026 | $18.24 | $18.07 (-0.93%) | $18.24 | $18.04 | 119.10 K | $3.92 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 | $3.92 B |
| 08/28/2026 | $17.98 | $18.15 (0.95%) | $18.52 | $17.90 | 149.76 K | |
| 08/27/2026 | $18.51 | $17.88 (-3.4%) | $18.51 | $17.80 | 124.64 K | $3.92 B |
| 08/26/2026 | $19.60 | $19.37 (-1.17%) | $19.64 | $19.33 | 102.81 K | $3.92 B |
| 08/25/2026 | $19.50 | $19.54 (0.21%) | $19.55 | $19.20 | 84.92 K | $3.92 B |
| 08/24/2026 | $19.43 | $19.41 (-0.1%) | $19.46 | $19.27 | 107.51 K | $3.92 B |
| 08/21/2026 | $19.24 | $19.38 (0.73%) | $19.41 | $19.06 | 89.41 K | $3.92 B |
| 08/20/2026 | $19.23 | $19.24 (0.05%) | $19.35 | $19.08 | 148.02 K | $3.92 B |
| 08/19/2026 | $19.03 | $19.03 (0%) | $19.33 | $19.00 | 163.52 K | $3.92 B |
| 08/18/2026 | $19.09 | $18.87 (-1.15%) | $19.09 | $18.77 | 143.10 K | $3.92 B |
| 08/17/2026 | $19.12 | $19.03 (-0.47%) | $19.18 | $18.92 | 138.20 K | $3.93 B |
| 08/14/2026 | $19.32 | $19.31 (-0.05%) | $19.46 | $19.16 | 82.21 K | $3.93 B |
| 08/13/2026 | $19.73 | $19.46 (-1.37%) | $19.76 | $19.31 | 100.72 K | $3.93 B |
| 08/12/2026 | $19.60 | $19.61 (0.05%) | $19.68 | $19.41 | 153.30 K | $3.93 B |
| 08/11/2026 | $19.68 | $19.56 (-0.61%) | $19.68 | $19.38 | 74.05 K | $3.93 B |
| 08/10/2026 | $19.87 | $19.68 (-0.96%) | $19.90 | $19.55 | 115.80 K | $3.93 B |
| 08/07/2026 | $20.07 | $20.03 (-0.2%) | $20.10 | $19.82 | 97.90 K | $3.93 B |
| 08/06/2026 | $19.83 | $20.00 (0.86%) | $20.05 | $19.74 | 107.30 K | $3.93 B |
| 08/05/2026 | $19.87 | $19.63 (-1.21%) | $19.87 | $19.46 | 97.80 K | $3.93 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.
