5 DAY PERFORMANCE
+12.70%
1 MONTH PERFORMANCE
+21.99%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
-4.35%
PLDT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
