5 DAY PERFORMANCE
+11.51%
1 MONTH PERFORMANCE
+6.17%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
+14.91%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
-6.69%
PLDT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.20 | $20.39 (0.92%) | $20.41 | $20.20 | 19.68 K | $4.41 B |
| 05/05/2026 | $19.85 | $20.05 (1.01%) | $20.19 | $19.78 | 108.50 K | $4.35 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 | $4.39 B |
| 04/29/2026 | $20.17 | $19.83 (-1.69%) | $20.17 | $19.75 | 100.10 K | $4.30 B |
| 04/28/2026 | $20.36 | $20.14 (-1.08%) | $20.40 | $19.99 | 95.00 K | $4.37 B |
| 04/27/2026 | $20.82 | $20.44 (-1.83%) | $20.93 | $20.38 | 113.60 K | $4.43 B |
| 04/24/2026 | $20.93 | $20.74 (-0.91%) | $20.93 | $20.64 | 70.80 K | $4.50 B |
| 04/23/2026 | $20.97 | $20.99 (0.1%) | $21.11 | $20.84 | 56.00 K | $4.55 B |
| 04/22/2026 | $20.95 | $20.94 (-0.05%) | $21.15 | $20.79 | 64.70 K | $4.54 B |
| 04/21/2026 | $20.99 | $20.95 (-0.19%) | $21.29 | $20.85 | 78.88 K | $4.54 B |
| 04/20/2026 | $21.07 | $20.93 (-0.66%) | $21.16 | $20.87 | 67.60 K | $4.54 B |
| 04/17/2026 | $20.93 | $21.12 (0.91%) | $21.27 | $20.93 | 84.90 K | $4.58 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 | $4.45 B |
| 04/14/2026 | $20.47 | $20.65 (0.88%) | $20.79 | $20.47 | 106.50 K | $4.48 B |
| 04/13/2026 | $20.89 | $20.47 (-2.01%) | $20.89 | $20.40 | 135.54 K | $4.44 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 | $4.53 B |
| 04/08/2026 | $21.09 | $20.94 (-0.71%) | $21.23 | $20.80 | 107.30 K | $4.54 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 | $4.53 B |
| 04/02/2026 | $21.18 | $20.95 (-1.09%) | $21.22 | $20.73 | 106.60 K | $4.54 B |
| 04/01/2026 | $21.20 | $21.27 (0.33%) | $21.31 | $21.01 | 69.80 K | $4.61 B |
| 03/31/2026 | $21.27 | $21.04 (-1.08%) | $21.33 | $20.92 | 112.95 K | $4.56 B |
| 03/30/2026 | $21.38 | $21.27 (-0.51%) | $21.69 | $21.13 | 122.61 K | $4.61 B |
| 03/27/2026 | $21.31 | $21.21 (-0.47%) | $21.59 | $21.10 | 116.71 K | $4.60 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 | $4.71 B |
| 03/23/2026 | $20.97 | $21.40 (2.05%) | $21.63 | $20.88 | 212.00 K | $4.64 B |
| 03/20/2026 | $21.31 | $20.70 (-2.86%) | $21.56 | $20.53 | 2.10 M | $4.49 B |
| 03/19/2026 | $21.19 | $21.31 (0.57%) | $21.45 | $21.01 | 150.55 K | $4.62 B |
| 03/18/2026 | $21.42 | $21.24 (-0.84%) | $21.70 | $21.05 | 152.20 K | $4.60 B |
| 03/17/2026 | $21.63 | $21.60 (-0.14%) | $21.99 | $21.27 | 208.01 K | $4.68 B |
| 03/16/2026 | $21.29 | $21.43 (0.66%) | $21.50 | $20.87 | 208.00 K | $4.64 B |
| 03/13/2026 | $21.48 | $21.43 (-0.23%) | $21.84 | $21.37 | 94.72 K | $4.64 B |
| 03/12/2026 | $21.85 | $21.57 (-1.28%) | $22.00 | $21.48 | 76.90 K | $4.68 B |
| 03/11/2026 | $22.34 | $21.96 (-1.7%) | $22.34 | $21.92 | 67.00 K | $4.76 B |
| 03/10/2026 | $22.41 | $22.29 (-0.54%) | $22.46 | $22.07 | 70.57 K | $4.83 B |
| 03/09/2026 | $22.40 | $22.30 (-0.45%) | $22.54 | $21.64 | 58.23 K | $4.83 B |
| 03/06/2026 | $22.56 | $22.46 (-0.44%) | $22.80 | $22.31 | 67.40 K | $4.87 B |
| 03/05/2026 | $22.99 | $22.70 (-1.26%) | $23.18 | $22.52 | 59.80 K | $4.92 B |
| 03/04/2026 | $23.03 | $23.17 (0.61%) | $23.23 | $22.77 | 64.50 K | $5.02 B |
| 03/03/2026 | $23.14 | $23.27 (0.56%) | $23.42 | $22.81 | 57.20 K | $5.04 B |
| 03/02/2026 | $23.69 | $23.41 (-1.18%) | $23.74 | $23.25 | 54.20 K | $5.07 B |
| 02/27/2026 | $23.91 | $23.93 (0.08%) | $24.21 | $23.87 | 53.60 K | $5.19 B |
| 02/26/2026 | $24.44 | $24.00 (-1.8%) | $24.49 | $23.95 | 71.32 K | $5.20 B |
| 02/25/2026 | $24.23 | $24.33 (0.41%) | $24.49 | $24.11 | 54.73 K | $5.27 B |
| 02/24/2026 | $24.10 | $24.23 (0.54%) | $24.45 | $24.10 | 82.46 K | $5.25 B |
| 02/23/2026 | $23.97 | $24.01 (0.17%) | $24.29 | $23.90 | 75.60 K | $5.20 B |
| 02/20/2026 | $23.97 | $23.77 (-0.83%) | $23.97 | $23.60 | 41.86 K | $5.15 B |
| 02/19/2026 | $23.77 | $23.95 (0.76%) | $24.14 | $23.76 | 74.23 K | $5.19 B |
| 02/18/2026 | $23.69 | $23.82 (0.55%) | $23.97 | $23.63 | 74.43 K | $5.16 B |
| 02/17/2026 | $23.83 | $23.69 (-0.59%) | $23.90 | $23.62 | 59.90 K | $5.13 B |
| 02/13/2026 | $24.32 | $23.95 (-1.52%) | $24.32 | $23.79 | 74.54 K | $5.19 B |
| 02/12/2026 | $24.51 | $24.20 (-1.26%) | $24.51 | $23.99 | 82.01 K | $5.24 B |
| 02/11/2026 | $24.07 | $24.49 (1.74%) | $24.49 | $23.98 | 59.40 K | $5.30 B |
| 02/10/2026 | $23.97 | $23.99 (0.08%) | $24.07 | $23.83 | 31.42 K | $5.20 B |
| 02/09/2026 | $24.08 | $23.88 (-0.83%) | $24.08 | $23.72 | 44.50 K | $5.17 B |
| 02/06/2026 | $23.52 | $23.98 (1.96%) | $24.10 | $23.52 | 74.01 K | $5.19 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.
