Get the Stockscreener App
18.44
2.54%
-0.48
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 October 26, 2026, is $18.44.
- 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 15.65% to $18.44 now.
- The 52-week high stock price for PHI is $24.51, representing a 32.92% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for PHI is $16.71, indicating a -9.38% decrease from the current share price, occurred on September 29, 2026.
- The closing price of Pldt Inc Adr (PHI) stock in the beginning of 2025 was $22.28. The stock closed the year at $21.74, a loss of over -2.42% 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 |
|---|---|---|---|---|---|
| Oct 26, 2026 | $18.78 | $18.28 | $0.50 | 208,942.0 | -2.54% |
| Oct 23, 2026 | $19.10 | $18.73 | $0.37 | 254,350.0 | -2.27% |
| Oct 22, 2026 | $19.39 | $19.00 | $0.39 | 278,789.0 | +0.05% |
| Oct 21, 2026 | $19.73 | $19.20 | $0.53 | 345,117.0 | -4.35% |
| Oct 20, 2026 | $20.25 | $19.90 | $0.355 | 203,326.0 | +1.00% |
| Oct 19, 2026 | $20.27 | $19.70 | $0.565 | 174,564.0 | +0.65% |
| Oct 16, 2026 | $19.96 | $19.52 | $0.44 | 203,624.0 | +0.86% |
| Oct 15, 2026 | $20.05 | $19.16 | $0.89 | 336,292.0 | +1.81% |
| Oct 14, 2026 | $19.46 | $18.79 | $0.675 | 207,201.0 | +3.19% |
| Oct 13, 2026 | $18.95 | $18.42 | $0.535 | 296,845.0 | +0.05% |
| Oct 12, 2026 | $18.96 | $18.24 | $0.72 | 226,861.0 | +2.01% |
| Oct 09, 2026 | $18.46 | $18.24 | $0.22 | 233,010.0 | +0.60% |
| Oct 08, 2026 | $18.42 | $17.70 | $0.72 | 284,142.0 | -1.61% |
| Oct 07, 2026 | $18.78 | $18.05 | $0.7283 | 247,369.0 | +2.76% |
| Oct 06, 2026 | $18.20 | $17.84 | $0.36 | 305,604.0 | -0.33% |
| Oct 05, 2026 | $18.19 | $17.60 | $0.59 | 234,352.0 | +3.36% |
| Oct 02, 2026 | $17.85 | $17.42 | $0.4281 | 520,126.0 | +0.06% |
| Oct 01, 2026 | $17.66 | $17.12 | $0.535 | 350,158.0 | -1.35% |
| Sep 30, 2026 | $17.97 | $16.75 | $1.22 | 630,792.0 | +4.96% |
| Sep 29, 2026 | $17.05 | $16.71 | $0.3397 | 250,198.0 | -0.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $20.27 | $17.12 | $3.14 | 4,910,672.0 | +3.65% |
| Sep, 2026 | $18.53 | $16.71 | $1.82 | 3,661,049.0 | -0.39% |
| Aug, 2026 | $20.10 | $17.75 | $2.35 | 2,442,338.0 | -9.34% |
| Jul, 2026 | $20.16 | $17.41 | $2.75 | 4,056,200.0 | +12.44% |
| Jun, 2026 | $18.54 | $17.05 | $1.49 | 5,104,684.0 | -3.68% |
| May, 2026 | $20.72 | $18.10 | $2.62 | 2,161,988.0 | -10.13% |
| Apr, 2026 | $21.31 | $19.75 | $1.56 | 2,002,139.0 | -3.80% |
| Mar, 2026 | $23.74 | $20.53 | $3.21 | 4,331,428.0 | -12.08% |
| Feb, 2026 | $24.51 | $22.43 | $2.08 | 1,270,201.0 | +6.07% |
| Jan, 2026 | $23.20 | $21.13 | $2.07 | 941,309.0 | +3.77% |
Pldt Inc Adr Stock (PHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.20 | $21.04 | $1.17 | 1,107,790.0 | -2.69% |
| Nov, 2025 | $22.59 | $18.92 | $3.67 | 2,024,872.0 | +15.27% |
| Oct, 2025 | $19.50 | $18.66 | $0.84 | 2,679,731.0 | +3.64% |
| Sep, 2025 | $20.39 | $18.61 | $1.78 | 3,090,926.0 | -8.69% |
| Aug, 2025 | $23.46 | $20.22 | $3.24 | 1,829,326.0 | -11.27% |
| Jul, 2025 | $23.43 | $21.51 | $1.92 | 1,397,483.0 | +6.07% |
| Jun, 2025 | $23.03 | $21.02 | $2.01 | 1,470,648.0 | -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% |
0.96%
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):