23.04
price up icon0.85%   0.195
 
loading

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 July 23, 2025, is $23.04.
  • 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 44.47% to $23.04 now.
  • The 52-week high stock price for PHI is $29.05, representing a 26.11% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for PHI is $20.29, indicating a -11.92% 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:
Date High Low High - Low Volume % Change
Jul 23, 2025 $23.18 $22.67 $0.5081 23,569.0 +0.85%
Jul 22, 2025 $22.89 $22.53 $0.355 51,266.0 +1.65%
Jul 21, 2025 $22.55 $22.00 $0.55 52,504.0 +2.09%
Jul 18, 2025 $22.16 $21.80 $0.36 52,793.0 -0.36%
Jul 17, 2025 $22.10 $21.91 $0.19 50,041.0 +0.87%
Jul 16, 2025 $21.90 $21.58 $0.3234 78,041.0 +1.20%
Jul 15, 2025 $21.76 $21.52 $0.2407 61,742.0 +0.60%
Jul 14, 2025 $21.73 $21.51 $0.22 55,898.0 -0.69%
Jul 11, 2025 $21.88 $21.60 $0.28 57,269.0 -0.73%
Jul 10, 2025 $22.20 $21.72 $0.485 73,580.0 -0.86%
Jul 09, 2025 $22.40 $21.85 $0.55 65,126.0 -0.50%
Jul 08, 2025 $22.20 $21.81 $0.39 83,729.0 +0.09%
Jul 07, 2025 $22.63 $21.95 $0.68 93,466.0 -2.34%
Jul 03, 2025 $22.68 $22.40 $0.28 29,020.0 +0.31%
Jul 02, 2025 $22.68 $22.12 $0.56 97,361.0 +2.22%
Jul 01, 2025 $22.20 $21.69 $0.51 105,647.0 +1.42%
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%

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
Jul, 2025 $23.18 $21.51 $1.67 1,031,052.0 +5.86%
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%

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%
telecom_services TU
$16.55
price down icon 0.44%
telecom_services VOD
$11.26
price down icon 0.57%
telecom_services TEF
$5.325
price up icon 0.47%
telecom_services CHT
$44.31
price up icon 0.54%
telecom_services AMX
$17.77
price up icon 4.53%
$400.69
price up icon 1.27%
Cap:     |  Volume (24h):