Get the Stockscreener App
21.76
1.82%
0.39
After Hours:
21.75
-0.01
-0.05%
Pldt Inc Adr Stock (PHI) Price History
The historical daily chart and data for Pldt Inc Adr stock (PHI), adjusted for splits and dividends, show that the latest closing stock price as of June 30, 2025, is $21.76.
- Pldt Inc Adr all-time high stock price is $79.04, occurred on September 08, 2014.
- The lowest Pldt Inc Adr stock price recorded was $15.95 on March 18, 2020. Since then, Pldt Inc Adr's stock price has risen over 36.47% to $21.76 now.
- The 52-week high stock price for PHI is $29.05, representing a 33.50% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for PHI is $20.29, indicating a -6.76% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pldt Inc Adr (PHI) stock in the beginning of 2024 was $35.52. The stock closed the year at $22.80, a loss of over -35.81% for the year.
The table below shows more information about PHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 30, 2025 | $21.76 | $21.30 | $0.46 | 54,357.0 | +1.82% |
| Jun 27, 2025 | $21.47 | $21.14 | $0.33 | 75,685.0 | +0.28% |
| Jun 26, 2025 | $21.42 | $21.04 | $0.385 | 107,834.0 | +1.04% |
| Jun 25, 2025 | $21.41 | $21.02 | $0.3873 | 67,258.0 | -1.13% |
| Jun 24, 2025 | $21.66 | $21.26 | $0.40 | 76,627.0 | +0.19% |
| Jun 23, 2025 | $21.61 | $21.06 | $0.55 | 100,732.0 | -1.57% |
| Jun 20, 2025 | $21.81 | $21.48 | $0.33 | 195,881.0 | -0.18% |
| Jun 18, 2025 | $21.89 | $21.61 | $0.28 | 95,800.0 | -1.05% |
| Jun 17, 2025 | $22.09 | $21.68 | $0.405 | 69,062.0 | +0.74% |
| Jun 16, 2025 | $21.99 | $21.69 | $0.30 | 60,196.0 | +1.21% |
| Jun 13, 2025 | $21.78 | $21.48 | $0.30 | 73,502.0 | -1.87% |
| Jun 12, 2025 | $22.26 | $21.80 | $0.46 | 43,304.0 | -1.26% |
| Jun 11, 2025 | $22.42 | $22.07 | $0.355 | 58,938.0 | -0.72% |
| Jun 10, 2025 | $22.40 | $22.22 | $0.18 | 41,604.0 | -0.40% |
| Jun 09, 2025 | $22.59 | $22.23 | $0.36 | 70,752.0 | -1.92% |
| Jun 06, 2025 | $23.03 | $22.83 | $0.20 | 43,350.0 | +0.04% |
| Jun 05, 2025 | $23.03 | $22.37 | $0.66 | 72,442.0 | +2.24% |
| Jun 04, 2025 | $22.50 | $22.14 | $0.36 | 47,916.0 | -0.31% |
| Jun 03, 2025 | $22.58 | $22.08 | $0.50 | 42,733.0 | -0.04% |
Pldt Inc Adr Stock (PHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pldt Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pldt Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pldt Inc Adr Stock (PHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $23.03 | $21.02 | $2.01 | 1,525,005.0 | -2.94% |
| May, 2025 | $24.09 | $21.97 | $2.12 | 1,188,141.0 | -4.47% |
| Apr, 2025 | $23.72 | $20.29 | $3.43 | 1,973,987.0 | +7.32% |
| Mar, 2025 | $25.12 | $21.70 | $3.42 | 1,614,868.0 | -4.08% |
| Feb, 2025 | $24.10 | $22.50 | $1.60 | 1,082,784.0 | +0.48% |
| Jan, 2025 | $23.07 | $21.73 | $1.33 | 1,094,920.0 | +2.44% |
Pldt Inc Adr Stock (PHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.25 | $21.00 | $2.25 | 1,753,556.0 | +0.36% |
| Nov, 2024 | $24.40 | $21.52 | $2.88 | 1,598,126.0 | -7.62% |
| Oct, 2024 | $27.73 | $23.85 | $3.88 | 776,499.0 | -10.64% |
| Sep, 2024 | $27.93 | $25.57 | $2.35 | 553,189.0 | -0.26% |
| Aug, 2024 | $29.05 | $25.66 | $3.39 | 514,974.0 | +1.74% |
| Jul, 2024 | $26.61 | $24.29 | $2.32 | 478,028.0 | +7.86% |
| Jun, 2024 | $25.42 | $23.02 | $2.40 | 642,566.0 | -2.73% |
| May, 2024 | $26.00 | $23.30 | $2.70 | 833,781.0 | +6.32% |
| Apr, 2024 | $24.75 | $22.56 | $2.19 | 819,497.0 | -3.69% |
| Mar, 2024 | $30.39 | $22.59 | $7.80 | 5,034,892.0 | +7.03% |
| Feb, 2024 | $23.48 | $22.17 | $1.31 | 410,334.0 | +3.09% |
| Jan, 2024 | $23.58 | $22.07 | $1.51 | 598,902.0 | -4.61% |
Pldt Inc Adr Stock (PHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.97 | $22.49 | $1.48 | 655,766.0 | +1.30% |
| Nov, 2023 | $23.26 | $21.71 | $1.55 | 933,069.0 | +6.00% |
| Oct, 2023 | $22.11 | $20.27 | $1.84 | 1,280,816.0 | +5.61% |
| Sep, 2023 | $21.20 | $19.02 | $2.18 | 1,454,413.0 | +1.22% |
| Aug, 2023 | $23.74 | $20.22 | $3.52 | 894,696.0 | -12.67% |
| Jul, 2023 | $24.30 | $22.77 | $1.53 | 746,948.0 | +0.00% |
| Jun, 2023 | $24.22 | $21.14 | $3.08 | 841,316.0 | +10.55% |
| May, 2023 | $23.01 | $20.89 | $2.12 | 1,256,276.0 | -2.17% |
| Apr, 2023 | $25.19 | $21.05 | $4.14 | 1,556,356.0 | -14.42% |
| Mar, 2023 | $25.64 | $22.63 | $3.01 | 1,592,325.0 | +7.68% |
| Feb, 2023 | $26.97 | $23.28 | $3.69 | 1,363,578.0 | -8.40% |
| Jan, 2023 | $27.98 | $23.13 | $4.85 | 2,111,989.0 | +12.28% |
1.04%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):