5 DAY PERFORMANCE
-13.73%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
-2.49%
6 MONTH PERFORMANCE
-16.86%
YEAR-TO-DATE PERFORMANCE
-14.20%
1 YEAR PERFORMANCE
-17.12%
PLDT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.80 | $21.82 (0.09%) | $22.00 | $21.72 | 38.64 K | $4.72 B |
| 12/04/2025 | $21.83 | $21.83 (0%) | $21.96 | $21.80 | 59.52 K | $4.72 B |
| 12/03/2025 | $22.09 | $21.90 (-0.86%) | $22.12 | $21.78 | 51.50 K | $4.74 B |
| 12/02/2025 | $22.04 | $22.03 (-0.05%) | $22.15 | $21.80 | 57.90 K | $4.77 B |
| 12/01/2025 | $22.10 | $22.00 (-0.45%) | $22.21 | $21.97 | 100.84 K | $4.76 B |
| 11/28/2025 | $22.45 | $22.34 (-0.49%) | $22.45 | $22.07 | 44.42 K | $4.84 B |
| 11/26/2025 | $22.35 | $22.39 (0.18%) | $22.47 | $22.17 | 86.20 K | $4.85 B |
| 11/25/2025 | $22.39 | $22.43 (0.18%) | $22.59 | $22.20 | 96.30 K | $4.85 B |
| 11/24/2025 | $22.38 | $22.44 (0.27%) | $22.59 | $22.22 | 100.40 K | $4.86 B |
| 11/21/2025 | $21.90 | $22.45 (2.51%) | $22.59 | $21.90 | 85.07 K | $4.86 B |
| 11/20/2025 | $21.93 | $21.97 (0.18%) | $22.00 | $21.81 | 63.73 K | $4.76 B |
| 11/19/2025 | $21.94 | $21.98 (0.18%) | $22.04 | $21.68 | 85.04 K | $4.76 B |
| 11/18/2025 | $21.73 | $21.92 (0.87%) | $21.98 | $21.55 | 83.11 K | $4.74 B |
| 11/17/2025 | $21.00 | $21.70 (3.33%) | $21.71 | $21.00 | 117.43 K | $4.70 B |
| 11/14/2025 | $21.14 | $20.87 (-1.28%) | $21.14 | $20.80 | 72.40 K | $4.52 B |
| 11/13/2025 | $20.89 | $21.11 (1.05%) | $21.17 | $20.77 | 150.70 K | $4.57 B |
| 11/12/2025 | $20.44 | $20.63 (0.93%) | $20.90 | $20.42 | 108.40 K | $4.47 B |
| 11/11/2025 | $19.70 | $20.27 (2.89%) | $20.43 | $19.51 | 153.72 K | $4.39 B |
| 11/10/2025 | $19.25 | $19.26 (0.05%) | $19.38 | $19.11 | 107.60 K | $4.17 B |
| 11/07/2025 | $19.15 | $19.26 (0.57%) | $19.35 | $19.05 | 100.82 K | $4.17 B |
| 11/06/2025 | $19.43 | $19.31 (-0.62%) | $19.43 | $19.02 | 170.80 K | $4.18 B |
| 11/05/2025 | $19.50 | $19.55 (0.26%) | $19.69 | $19.36 | 133.83 K | $4.23 B |
| 11/04/2025 | $19.25 | $19.40 (0.78%) | $19.57 | $19.19 | 175.67 K | $4.20 B |
| 11/03/2025 | $19.34 | $19.21 (-0.67%) | $19.34 | $18.92 | 110.00 K | $4.16 B |
| 10/31/2025 | $18.96 | $19.38 (2.22%) | $19.45 | $18.90 | 134.94 K | $4.19 B |
| 10/30/2025 | $18.75 | $19.03 (1.49%) | $19.11 | $18.75 | 174.31 K | $4.12 B |
| 10/29/2025 | $19.15 | $18.78 (-1.93%) | $19.15 | $18.67 | 131.00 K | $4.06 B |
| 10/28/2025 | $19.24 | $19.36 (0.62%) | $19.45 | $19.07 | 132.75 K | $4.19 B |
| 10/27/2025 | $19.08 | $19.19 (0.58%) | $19.22 | $18.89 | 115.51 K | $4.15 B |
| 10/24/2025 | $19.06 | $19.04 (-0.1%) | $19.14 | $18.87 | 73.60 K | $4.12 B |
| 10/23/2025 | $19.17 | $19.05 (-0.63%) | $19.17 | $18.91 | 77.00 K | $4.12 B |
| 10/22/2025 | $19.09 | $19.16 (0.37%) | $19.33 | $18.95 | 92.23 K | $4.15 B |
| 10/21/2025 | $18.90 | $19.16 (1.38%) | $19.50 | $18.80 | 116.20 K | $4.15 B |
| 10/20/2025 | $19.05 | $18.96 (-0.47%) | $19.05 | $18.81 | 98.56 K | $4.10 B |
| 10/17/2025 | $18.90 | $18.96 (0.32%) | $19.07 | $18.89 | 125.61 K | $4.10 B |
| 10/16/2025 | $18.95 | $18.96 (0.05%) | $18.99 | $18.66 | 131.40 K | $4.10 B |
| 10/15/2025 | $19.01 | $18.88 (-0.68%) | $19.12 | $18.83 | 102.63 K | $4.09 B |
| 10/14/2025 | $19.00 | $18.99 (-0.05%) | $19.12 | $18.85 | 125.30 K | $4.11 B |
| 10/13/2025 | $19.00 | $19.04 (0.21%) | $19.13 | $18.84 | 134.65 K | $4.12 B |
| 10/10/2025 | $18.74 | $18.99 (1.33%) | $19.00 | $18.71 | 93.40 K | $4.11 B |
| 10/09/2025 | $18.96 | $18.75 (-1.11%) | $19.00 | $18.75 | 87.94 K | $4.06 B |
| 10/08/2025 | $19.03 | $18.97 (-0.32%) | $19.08 | $18.92 | 96.21 K | $4.11 B |
| 10/07/2025 | $19.00 | $19.02 (0.11%) | $19.24 | $18.81 | 102.80 K | $4.12 B |
| 10/06/2025 | $19.02 | $18.87 (-0.79%) | $19.02 | $18.69 | 135.10 K | $4.08 B |
| 10/03/2025 | $18.85 | $19.00 (0.8%) | $19.08 | $18.85 | 110.14 K | $4.11 B |
| 10/02/2025 | $18.87 | $18.68 (-1.01%) | $19.04 | $18.66 | 122.70 K | $4.04 B |
| 10/01/2025 | $18.80 | $18.81 (0.05%) | $19.03 | $18.68 | 168.40 K | $4.07 B |
| 09/30/2025 | $18.79 | $18.70 (-0.48%) | $18.85 | $18.61 | 107.89 K | $4.05 B |
| 09/29/2025 | $19.05 | $18.75 (-1.57%) | $19.06 | $18.75 | 112.58 K | $4.06 B |
| 09/26/2025 | $18.88 | $19.04 (0.85%) | $19.26 | $18.88 | 134.51 K | $4.12 B |
| 09/25/2025 | $19.20 | $18.86 (-1.77%) | $19.23 | $18.86 | 148.87 K | $4.08 B |
| 09/24/2025 | $19.70 | $19.25 (-2.28%) | $19.77 | $19.25 | 118.94 K | $4.17 B |
| 09/23/2025 | $19.49 | $19.70 (1.08%) | $19.72 | $19.46 | 89.77 K | $4.26 B |
| 09/22/2025 | $19.67 | $19.41 (-1.32%) | $19.67 | $19.33 | 118.65 K | $4.20 B |
| 09/19/2025 | $19.53 | $19.51 (-0.1%) | $19.68 | $19.50 | 324.80 K | $4.22 B |
| 09/18/2025 | $19.83 | $19.53 (-1.51%) | $19.93 | $19.52 | 132.10 K | $4.23 B |
| 09/17/2025 | $19.62 | $19.82 (1.02%) | $19.95 | $19.62 | 102.50 K | $4.29 B |
| 09/16/2025 | $19.75 | $19.66 (-0.46%) | $19.75 | $19.57 | 126.20 K | $4.26 B |
| 09/15/2025 | $19.67 | $19.51 (-0.81%) | $19.79 | $19.46 | 134.60 K | $4.22 B |
| 09/12/2025 | $19.63 | $19.51 (-0.61%) | $19.63 | $19.43 | 135.51 K | $4.22 B |
| 09/11/2025 | $19.45 | $19.62 (0.87%) | $19.71 | $19.45 | 117.73 K | $4.25 B |
| 09/10/2025 | $19.45 | $19.37 (-0.41%) | $19.66 | $19.36 | 144.90 K | $4.19 B |
| 09/09/2025 | $19.46 | $19.47 (0.05%) | $19.71 | $19.45 | 178.74 K | $4.21 B |
| 09/08/2025 | $19.43 | $19.38 (-0.26%) | $19.53 | $19.35 | 157.80 K | $4.19 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.
