PHI - PLDT Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201925.1425.4424.9425.2925.2959,365
Jun 25, 201924.8625.2024.7725.0025.0064,400
Jun 24, 201924.6724.9824.6224.6424.6471,200
Jun 21, 201924.7824.8624.5024.6924.6966,000
Jun 20, 201924.2024.7324.1624.7124.71105,400
Jun 19, 201923.5824.2923.4024.1924.19239,800
Jun 18, 201923.2123.7622.7323.0823.08189,100
Jun 17, 201923.5523.5522.9222.9722.97118,000
Jun 14, 201923.7623.8123.5023.6523.6588,300
Jun 13, 201923.9824.2723.5623.5923.59252,800
Jun 12, 201924.0824.1023.3623.7323.73228,200
Jun 11, 201923.9324.2623.7324.0724.0779,400
Jun 10, 201923.4323.7723.4323.7223.72113,100
Jun 07, 201923.7924.2323.2023.3423.3481,800
Jun 06, 201923.9024.2423.6823.7423.7472,300
Jun 05, 201924.0924.2223.6123.6623.6696,200
Jun 04, 201924.1924.1923.5523.9923.99259,000
Jun 03, 201924.3524.5723.7824.0324.03239,400
May 31, 201924.6525.7024.6525.3025.30105,300
May 30, 201924.2124.8824.1924.6624.66111,900
May 29, 201923.8124.2923.4623.9723.97267,600
May 28, 201924.9025.1923.6923.8023.80313,500
May 24, 201925.3525.7225.1325.5525.5581,400
May 23, 201925.0725.5224.6825.3025.3064,000
May 22, 201924.9425.3424.6125.2025.20111,200
May 21, 201924.6525.2224.6525.1625.16108,100
May 20, 201924.1924.6724.0924.4024.40138,400
May 17, 201923.7024.4723.6924.3124.31164,500
May 16, 201923.6723.8223.2523.7223.72159,600
May 15, 201923.8724.0123.3823.9123.91155,000
May 14, 201924.1024.2323.6324.0624.06116,000
May 13, 201924.1124.3423.5923.9823.9874,100
May 10, 201924.0724.5623.7924.3324.33151,200
May 09, 201923.7424.1023.2623.9923.9968,400
May 08, 201923.8024.0123.5323.8523.8562,000
May 07, 201923.9324.0923.6523.9023.9047,700
May 06, 201923.4724.0623.0023.9423.9443,300
May 03, 201924.0224.1423.6923.7423.7456,000
May 02, 201923.5423.9523.4223.9223.9270,800
May 01, 201923.6323.9923.5723.6023.6050,600
Apr 30, 201923.3423.7023.2123.6523.6544,800
Apr 29, 201923.2523.3323.1123.2323.23130,900
Apr 26, 201923.7723.7723.3423.3623.36155,900
Apr 25, 201923.5223.7823.2523.6823.6882,100
Apr 24, 201923.7423.7723.5223.5323.5358,500
Apr 23, 201923.9723.9723.6123.8123.8158,500
Apr 22, 201924.1924.1923.7624.0024.00100,900
Apr 18, 201923.6224.4323.6224.1724.1771,800
Apr 17, 201923.2323.6523.2323.6223.6278,500
Apr 16, 201923.1823.2023.0323.1123.1144,700
Apr 15, 201922.5323.3022.5023.0923.09174,200
Apr 12, 201922.8522.9922.6622.9522.9560,100
Apr 11, 201922.5522.7622.3722.7222.7262,300
Apr 10, 201922.4122.6722.4122.5222.5241,500
Apr 09, 201922.3122.4922.1922.2522.2579,700
Apr 08, 201921.9822.7321.7422.4222.42390,400
Apr 05, 201921.9422.0521.6121.6321.6356,000
Apr 04, 201921.6722.0221.5121.9621.96111,500
Apr 03, 201921.3721.5421.2121.5021.5083,000
Apr 02, 201921.4421.6621.1021.4321.43102,700
Apr 02, 20190.682 Dividend
Apr 01, 201921.7122.0721.5022.0021.32178,500
Mar 29, 201921.8821.9021.5021.6721.00232,400
Mar 28, 201921.5921.8421.5121.7821.10153,100
Mar 27, 201922.0522.2022.0222.1421.4555,600
Mar 26, 201921.9722.2721.9722.1821.4972,000
Mar 25, 201921.8321.9321.6721.7421.0773,000
Mar 22, 201922.2022.3822.0622.1221.4368,400
Mar 21, 201921.9722.4621.8622.3621.67105,200
Mar 20, 201921.9622.1421.7721.9321.2597,900
Mar 19, 201921.7522.1021.6821.9021.22146,400
Mar 18, 201921.7421.9821.7221.8721.19142,800
Mar 15, 201921.6221.8821.4821.7721.10241,400
Mar 14, 201921.5621.6821.3921.4720.80293,700
Mar 13, 201921.3721.5221.0921.4920.82156,900
Mar 12, 201920.9521.3820.9221.3020.64224,600
Mar 11, 201920.6220.7620.5620.7520.11114,900
Mar 08, 201920.4020.6020.4020.5519.9185,800
Mar 07, 201920.5920.6520.1920.4119.78198,700
Mar 06, 201920.3420.6720.3420.6219.98111,700
Mar 05, 201920.0520.4420.0520.3919.7696,900
Mar 04, 201919.8920.0219.7119.9519.33234,600
Mar 01, 201919.8619.9519.3619.4918.89225,300
Feb 28, 201920.3820.3819.8620.0119.39228,900
Feb 27, 201920.9020.9719.9920.7120.07284,100
Feb 26, 201921.1721.1720.9621.0620.4185,900
Feb 25, 201921.0721.2721.0721.2420.5851,600
Feb 22, 201921.1221.4721.0021.1920.5389,800
Feb 21, 201920.9221.0120.8420.9820.3376,100
Feb 20, 201921.0221.1920.8320.8820.23186,400
Feb 19, 201921.7621.7620.9321.4420.78144,600
Feb 15, 201922.2122.2621.8122.1121.4288,000
Feb 14, 201922.3222.4122.2122.2321.5445,900
Feb 13, 201923.1823.1822.4122.5421.8493,100
Feb 12, 201923.3523.5023.1323.1922.4744,200
Feb 11, 201923.3023.4623.2223.3622.6463,200
Feb 08, 201923.9523.9523.6023.9023.16116,200
Feb 07, 201924.2824.2924.0124.0523.3057,700
Feb 06, 201924.3524.4824.0824.3223.5772,000
Feb 05, 201924.5224.5224.2624.4023.6449,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...