PHI
PLDT SP ADR (PHI)
NYSE
$17.70-$0.02 (-0.08%)
Price as of Jun 23, 2026 5:57 PM EDT
  • $3.8B
    Market Cap
  • -10.42%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    -6.20%
    Low Price$17.33
    High Price$18.70
  • 3 Months
    -11.32%
    Low Price$17.33
    High Price$21.38
  • 1 Year
    -10.42%
    Low Price$17.33
    High Price$24.49
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
17.77
17.88
17.58
17.71
+1.43%
241,651
06/18/2026
17.59
17.74
17.25
17.46
+0.17%
285,374
06/17/2026
18.10
18.10
17.32
17.43
-3.97%
220,454
06/16/2026
17.96
18.23
17.95
18.15
+1.51%
245,041
06/15/2026
18.22
18.45
17.78
17.88
+1.94%
399,831
06/12/2026
17.50
17.62
17.26
17.54
+0.80%
385,713
06/11/2026
17.35
17.50
17.05
17.40
+0.40%
423,917
06/10/2026
17.69
17.75
17.23
17.33
-2.70%
291,616
06/09/2026
17.95
18.12
17.70
17.81
+0.91%
266,276
06/08/2026
18.18
18.22
17.51
17.65
-2.59%
255,912
06/05/2026
18.31
18.54
18.12
18.12
-0.82%
138,472
06/04/2026
18.26
18.52
18.13
18.27
+0.72%
165,381
06/03/2026
18.15
18.25
17.93
18.14
-0.27%
169,460
06/02/2026
18.20
18.47
18.12
18.19
0.00%
191,415
06/01/2026
18.10
18.25
17.96
18.19
0.00%
190,541
05/29/2026
18.48
18.69
18.10
18.19
-1.41%
136,928
05/28/2026
18.52
18.66
18.30
18.45
-0.43%
177,097
05/27/2026
18.68
18.93
18.40
18.53
-0.91%
164,794
05/26/2026
18.95
19.11
18.67
18.70
-0.95%
133,291
05/22/2026
18.92
19.11
18.80
18.88
+0.27%
111,603
05/21/2026
19.04
19.21
18.63
18.83
-1.93%
95,532
05/20/2026
19.45
19.58
19.07
19.20
-1.64%
107,451
05/19/2026
19.55
19.78
19.50
19.52
-0.56%
87,483
05/18/2026
19.27
19.78
19.27
19.63
+1.92%
128,320
05/15/2026
19.26
19.72
19.25
19.26
-0.52%
96,681
05/15/2026
$0.70 Earnings
05/14/2026
19.59
19.76
19.30
19.36
-1.93%
126,062
05/13/2026
19.75
19.99
19.68
19.74
-0.40%
122,553
05/12/2026
20.11
20.11
19.75
19.82
-1.74%
81,220
05/11/2026
20.51
20.52
20.10
20.17
-1.75%
87,776
05/08/2026
20.46
20.64
20.33
20.53
+0.88%
65,328
05/07/2026
20.47
20.72
20.24
20.35
-0.34%
99,943
05/06/2026
20.20
20.43
20.20
20.42
+1.85%
53,153
05/05/2026
19.85
20.19
19.78
20.05
+1.47%
108,457
05/04/2026
19.96
20.03
19.51
19.76
-0.70%
135,110
05/01/2026
20.37
20.37
19.85
19.90
-1.68%
86,354
04/30/2026
19.80
20.35
19.80
20.24
+2.07%
141,183
04/29/2026
20.17
20.17
19.75
19.83
-1.54%
100,097
04/28/2026
20.36
20.40
19.99
20.14
-1.47%
94,982
04/27/2026
20.82
20.93
20.38
20.44
-1.45%
113,594
04/24/2026
20.93
20.93
20.64
20.74
-1.19%
70,765
04/23/2026
20.97
21.11
20.84
20.99
+0.24%
55,996
04/22/2026
20.95
21.15
20.79
20.94
-0.05%
64,687
04/21/2026
20.99
21.29
20.85
20.95
+0.10%
78,875
04/20/2026
21.07
21.16
20.87
20.93
-0.90%
67,596
04/17/2026
20.93
21.27
20.93
21.12
+1.39%
84,866
04/16/2026
20.50
20.92
20.50
20.83
+1.46%
102,806
04/15/2026
20.65
20.90
20.47
20.53
-0.58%
107,571
04/14/2026
20.47
20.79
20.47
20.65
+0.88%
106,497
04/13/2026
20.89
20.89
20.40
20.47
-2.15%
135,536
04/10/2026
21.03
21.24
20.92
20.92
+0.10%
113,619
04/09/2026
20.97
21.04
20.71
20.90
-0.19%
87,315
04/08/2026
21.09
21.23
20.80
20.94
+0.34%
107,251
04/07/2026
20.96
21.15
20.75
20.87
-0.14%
120,663
04/06/2026
20.86
21.09
20.78
20.90
-0.24%
118,400
04/02/2026
21.18
21.22
20.73
20.95
-1.50%
106,563
04/01/2026
21.20
21.31
21.01
21.27
+1.09%
69,776
03/31/2026
21.27
21.33
20.92
21.04
-1.08%
112,946
03/30/2026
21.38
21.69
21.13
21.27
+0.28%
122,611
03/27/2026
21.31
21.59
21.10
21.21
-0.33%
116,705
03/26/2026
21.30
21.49
21.09
21.28
-0.47%
91,514
03/25/2026
21.07
21.51
21.01
21.38
+1.98%
69,295
03/25/2026
$0.77 Dividend
03/24/2026
20.80
21.15
20.77
20.96
+1.54%
155,667
03/23/2026
20.23
20.87
20.14
20.65
+3.38%
211,994
03/20/2026
20.56
20.80
19.81
19.97
-2.86%
2,102,318
03/19/2026
20.44
20.69
20.27
20.56
+0.33%
150,545
03/18/2026
20.67
20.93
20.31
20.49
-1.67%
152,188
03/17/2026
20.87
21.21
20.52
20.84
+0.79%
208,008
03/16/2026
20.54
20.74
20.13
20.67
0.00%
207,963
03/13/2026
20.72
21.07
20.62
20.67
-0.65%
94,720
03/12/2026
21.08
21.22
20.72
20.81
-1.78%
76,904
03/11/2026
21.55
21.55
21.15
21.19
-1.48%
66,979
03/10/2026
21.62
21.67
21.29
21.50
-0.04%
70,570
03/09/2026
21.61
21.75
20.87
21.51
-0.71%
58,232
03/06/2026
21.77
22.00
21.52
21.67
-1.06%
67,361
03/05/2026
22.18
22.36
21.73
21.90
-2.03%
59,775
03/04/2026
22.22
22.41
21.96
22.35
-0.43%
64,472
03/03/2026
22.32
22.59
22.01
22.45
-0.60%
57,154
03/02/2026
22.86
22.90
22.43
22.59
-2.17%
54,179
02/27/2026
23.07
23.36
23.03
23.09
-0.29%
53,554
02/26/2026
23.58
23.63
23.11
23.15
-1.36%
71,321
02/26/2026
$0.69 Earnings
02/25/2026
23.38
23.63
23.26
23.47
+0.41%
54,729
02/24/2026
23.25
23.59
23.25
23.38
+0.92%
82,458
02/23/2026
23.13
23.43
23.06
23.16
+1.01%
75,569
02/20/2026
23.13
23.13
22.77
22.93
-0.75%
41,859
02/19/2026
22.93
23.29
22.92
23.11
+0.55%
74,227
02/18/2026
22.86
23.13
22.80
22.98
+0.55%
74,427
02/17/2026
22.99
23.06
22.79
22.86
-1.09%
59,883
02/13/2026
23.46
23.46
22.95
23.11
-1.03%
74,539
02/12/2026
23.65
23.65
23.14
23.35
-1.18%
82,009
02/11/2026
23.22
23.63
23.14
23.63
+2.08%
59,379
02/10/2026
23.13
23.22
22.99
23.14
+0.46%
31,419
02/09/2026
23.23
23.23
22.88
23.04
-0.42%
44,490
02/06/2026
22.69
23.25
22.69
23.13
+1.78%
74,012
02/05/2026
22.37
23.03
22.37
22.73
+2.21%
87,583
02/04/2026
22.82
22.82
22.23
22.24
-2.21%
95,976
02/03/2026
22.32
22.83
22.14
22.74
+4.80%
76,700
02/02/2026
21.91
22.08
21.64
21.70
-0.31%
56,834