PHI - PLDT Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201919.9819.9819.6019.6119.61280,947
Dec 10, 201920.1020.1019.7219.7419.741,070,500
Dec 09, 201920.5020.5019.9320.0320.03742,100
Dec 06, 201921.1121.1120.1720.2920.29232,000
Dec 05, 201921.2321.4521.0821.1121.11134,800
Dec 04, 201921.3421.4021.0821.2221.22106,900
Dec 03, 201921.0921.3021.0521.2521.2579,100
Dec 02, 201921.5321.5320.6520.9820.9898,500
Nov 29, 201921.6921.7921.5821.6621.6632,000
Nov 27, 201921.1821.5821.1821.4421.4452,600
Nov 26, 201921.4921.9721.4621.9221.92137,300
Nov 25, 201921.9021.9821.7221.7621.7664,600
Nov 22, 201921.8022.1321.8022.0822.0825,800
Nov 21, 201921.9121.9121.4921.7321.7340,300
Nov 20, 201921.8121.9221.6221.7621.7623,300
Nov 19, 201921.6522.0721.6522.0422.0466,100
Nov 18, 201921.7821.7821.4421.5821.58169,400
Nov 15, 201921.6021.8021.4921.7521.7588,800
Nov 14, 201921.4421.4721.1921.4421.4426,100
Nov 13, 201921.3421.4021.1421.3421.3429,400
Nov 12, 201921.6421.7821.3821.4221.4233,500
Nov 11, 201921.5622.0221.4921.9321.9343,200
Nov 08, 201921.7821.7821.1321.4921.4940,400
Nov 07, 201921.6822.1121.6721.8221.8235,400
Nov 06, 201921.7921.8021.4421.7221.7236,500
Nov 05, 201921.9122.2321.8822.0222.0259,800
Nov 04, 201921.5821.8021.2321.6521.6563,900
Nov 01, 201921.0821.1520.7521.1121.1154,800
Oct 31, 201921.2021.3920.7720.8720.8753,300
Oct 30, 201921.1221.2921.1021.1921.1954,300
Oct 29, 201921.2321.3320.8721.0521.05116,600
Oct 28, 201920.7821.0620.7821.0021.0094,500
Oct 25, 201921.1921.1920.9520.9620.9640,000
Oct 24, 201921.6421.9021.2521.3621.3654,500
Oct 23, 201921.5021.5721.3621.4521.4544,500
Oct 22, 201921.7221.7621.4821.5121.5162,000
Oct 21, 201921.6421.7721.5621.7021.7060,700
Oct 18, 201921.3021.4821.2521.4821.4856,200
Oct 17, 201921.2721.3821.0521.2221.2239,900
Oct 16, 201921.2321.3920.9221.1521.1559,700
Oct 15, 201921.7621.7620.9620.9720.9726,600
Oct 14, 201921.3621.6021.3121.4921.4965,700
Oct 11, 201921.1521.7321.1521.2921.29156,000
Oct 10, 201921.1021.2420.9321.1021.1077,700
Oct 09, 201920.9020.9620.7420.9120.9151,000
Oct 08, 201921.0721.0720.5620.5920.5958,600
Oct 07, 201921.3321.3320.8320.9520.9546,200
Oct 04, 201921.0221.1920.9421.1721.1747,200
Oct 03, 201920.7320.9820.7320.8120.8150,400
Oct 02, 201921.5021.7720.6820.7220.72106,200
Oct 01, 201922.0622.0621.6921.7721.7759,000
Sep 30, 201922.2222.2221.7122.0022.0084,300
Sep 27, 201921.3621.6121.3521.4421.4434,500
Sep 26, 201921.3621.5621.1121.3021.3046,900
Sep 25, 201921.0821.4220.8821.2621.26143,200
Sep 24, 201921.2821.3920.9120.9220.9249,800
Sep 23, 201921.6021.6021.0521.2921.2969,400
Sep 20, 201922.3122.3121.9421.9821.9851,700
Sep 19, 201922.5322.5922.1322.2322.2379,100
Sep 18, 201922.6822.8922.2722.4322.4327,500
Sep 17, 201922.2822.5522.1722.4922.4935,400
Sep 16, 201922.6322.8322.0822.3222.3261,100
Sep 13, 201923.0523.3822.9022.9922.9929,800
Sep 12, 201923.1023.2022.7323.0323.0338,500
Sep 11, 201922.5523.0122.5522.9922.9949,600
Sep 10, 201922.2922.7922.1122.5322.5385,700
Sep 09, 201922.0922.5721.8322.0722.0743,400
Sep 06, 201922.1022.2122.0322.1322.1357,300
Sep 05, 201922.1822.2321.9522.0722.0756,800
Sep 04, 201922.0222.4621.8322.0422.0461,700
Sep 03, 201922.1822.2621.6822.1622.1695,800
Aug 30, 201921.6522.1921.5122.1922.19124,100
Aug 29, 201921.5321.5721.0921.3121.3167,000
Aug 28, 201921.1221.5021.0021.4021.4077,900
Aug 27, 201921.1021.2520.8721.0721.07104,600
Aug 26, 201920.8621.1020.7521.0621.0692,700
Aug 23, 201921.2421.2420.7820.7920.79149,600
Aug 23, 20190.688 Dividend
Aug 22, 201921.1721.8621.0421.7321.04150,800
Aug 21, 201920.5021.0020.5020.7420.08247,600
Aug 20, 201920.8320.9920.6920.7220.06162,100
Aug 19, 201920.4420.9520.4420.8320.17294,400
Aug 16, 201921.4521.6820.6520.7420.08304,100
Aug 15, 201921.7821.9921.1521.3320.65240,300
Aug 14, 201922.2322.2421.6521.6620.97144,700
Aug 13, 201922.3722.8022.3222.3421.6365,800
Aug 12, 201922.4922.7322.1922.5621.8560,900
Aug 09, 201923.0023.0022.3822.5021.7981,300
Aug 08, 201922.0922.2121.8721.9721.27108,100
Aug 07, 201921.4821.5720.8720.9520.29140,400
Aug 06, 201921.8521.9821.4321.8821.1994,000
Aug 05, 201922.0122.0821.6721.7621.07161,600
Aug 02, 201921.8422.3321.8022.2421.54168,400
Aug 01, 201922.0022.5721.8021.8721.1897,500
Jul 31, 201922.5322.5322.0222.0521.35207,300
Jul 30, 201922.2022.3522.0122.1121.41166,700
Jul 29, 201922.0722.3322.0722.2821.5745,000
Jul 26, 201921.8822.1221.4421.9821.28103,700
Jul 25, 201922.3322.5921.8422.1221.4285,700
Jul 24, 201922.4222.4221.9722.1121.41145,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...