PHI - PLDT Inc.
20.93
-0.190 -0.908%
Share volume: 66,956
Last Updated: 04-20-2026
Communication/Telephone Communications:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$21.12
-0.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $21.07 | $21.07 | $21.16 | $21.16 | $20.87 | $20.87 | $20.93 | $20.93 | 66,956 | $66,956.00 |
| 04-17-2026 | $20.93 | $20.93 | $21.27 | $21.27 | $20.93 | $20.93 | $21.12 | $21.12 | 84,866 | $84,866.00 |
| 04-16-2026 | $20.50 | $20.50 | $20.92 | $20.92 | $20.50 | $20.50 | $20.83 | $20.83 | 102,806 | $102,806.00 |
| 04-15-2026 | $20.65 | $20.65 | $20.90 | $20.90 | $20.47 | $20.47 | $20.53 | $20.53 | 107,571 | $107,571.00 |
| 04-14-2026 | $20.47 | $20.47 | $20.79 | $20.79 | $20.47 | $20.47 | $20.65 | $20.65 | 106,497 | $106,497.00 |
| 04-13-2026 | $20.89 | $20.89 | $20.89 | $20.89 | $20.40 | $20.40 | $20.47 | $20.47 | 135,536 | $135,536.00 |
| 04-10-2026 | $21.03 | $21.03 | $21.24 | $21.24 | $20.92 | $20.92 | $20.92 | $20.92 | 113,619 | $113,619.00 |
| 04-09-2026 | $20.97 | $20.97 | $21.04 | $21.04 | $20.71 | $20.71 | $20.90 | $20.90 | 87,315 | $87,315.00 |
| 04-08-2026 | $21.09 | $21.09 | $21.23 | $21.23 | $20.80 | $20.80 | $20.94 | $20.94 | 107,251 | $107,251.00 |
| 04-07-2026 | $20.96 | $20.96 | $21.15 | $21.15 | $20.75 | $20.75 | $20.87 | $20.87 | 120,663 | $120,663.00 |