PHI | PLDT SP ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PLDT SP ADR (PHI)

NYSE

$18.51+$0.02 (+0.08%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.0B
Market Cap
2.20%
1-Year Change
Telecom Services
Industry

1 Month
-1.65%

Low Price$17.86

High Price$18.78
3 Months
+10.55%

Low Price$16.75

High Price$19.25
1 Year
+2.20%

Low Price$16.66

High Price$22.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	18.25	18.53	18.13	18.49	+2.21%	114,899
09/10/2026	18.00	18.18	17.87	18.09	+0.56%	135,054
09/09/2026	18.11	18.19	17.92	17.99	-0.11%	155,334
09/08/2026	18.14	18.20	17.98	18.01	-1.04%	94,321
09/04/2026	18.27	18.27	18.11	18.20	-1.09%	85,138
09/03/2026	18.22	18.44	18.20	18.40	+1.83%	162,370
09/02/2026	18.24	18.24	18.04	18.07	-0.33%	119,093
09/01/2026	17.95	18.21	17.82	18.13	+1.51%	214,856
08/31/2026	18.06	18.07	17.75	17.86	-1.60%	159,783
08/28/2026	17.98	18.52	17.90	18.15	+1.51%	149,756
08/27/2026	18.51	18.51	17.80	17.88	-3.97%	124,640
08/27/2026	$0.75 Dividend
08/26/2026	18.84	18.88	18.58	18.62	-0.87%	102,810
08/25/2026	18.74	18.79	18.46	18.78	+0.67%	84,920
08/24/2026	18.68	18.70	18.52	18.66	+0.15%	107,510
08/21/2026	18.49	18.66	18.32	18.63	+0.73%	89,414
08/20/2026	18.48	18.60	18.34	18.49	+1.10%	148,021
08/19/2026	18.29	18.58	18.26	18.29	+0.85%	163,517
08/18/2026	18.35	18.35	18.04	18.14	-0.84%	143,093
08/17/2026	18.38	18.44	18.19	18.29	-1.45%	138,204
08/14/2026	18.57	18.70	18.42	18.56	-0.77%	82,208
08/13/2026	18.96	18.99	18.56	18.70	-0.76%	100,721
08/13/2026	$0.57 Earnings
08/12/2026	18.84	18.92	18.66	18.85	+0.26%	153,299
08/11/2026	18.92	18.92	18.63	18.80	-0.61%	74,050
08/10/2026	19.10	19.13	18.79	18.92	-1.75%	115,781
08/07/2026	19.29	19.32	19.05	19.25	+0.15%	97,883
08/06/2026	19.06	19.27	18.97	19.22	+1.88%	107,272
08/05/2026	19.10	19.10	18.70	18.87	-0.36%	97,795
08/04/2026	18.95	19.03	18.83	18.94	-0.40%	64,441
08/03/2026	19.06	19.11	18.84	19.01	+0.46%	138,482
07/31/2026	18.84	19.04	18.61	18.93	-0.15%	109,234
07/30/2026	19.14	19.21	18.78	18.95	-1.20%	120,474
07/29/2026	19.26	19.30	19.14	19.19	-0.25%	90,704
07/28/2026	19.02	19.33	18.96	19.23	+1.42%	113,762
07/27/2026	18.99	19.20	18.90	18.96	+0.20%	188,416
07/24/2026	18.61	19.14	18.54	18.93	+1.97%	154,662
07/23/2026	18.87	18.87	18.55	18.56	-1.98%	111,725
07/22/2026	19.05	19.21	18.90	18.94	-0.05%	114,512
07/21/2026	19.22	19.23	18.86	18.95	-1.50%	112,214
07/20/2026	19.08	19.38	18.93	19.23	+1.52%	154,549
07/17/2026	18.98	19.12	18.86	18.95	+1.08%	181,043
07/16/2026	18.40	18.87	18.40	18.74	+2.31%	111,299
07/15/2026	18.47	18.55	18.25	18.32	-0.94%	147,787
07/14/2026	17.97	18.61	17.97	18.49	+3.05%	320,435
07/13/2026	17.91	18.13	17.73	17.95	+0.81%	155,964
07/10/2026	17.42	17.93	17.38	17.80	+3.00%	153,768
07/09/2026	17.28	17.35	17.07	17.28	-0.11%	168,295
07/08/2026	17.40	17.58	17.28	17.30	-1.04%	160,345
07/07/2026	17.54	17.75	17.38	17.48	+0.39%	572,092
07/06/2026	17.39	17.56	17.25	17.42	+0.95%	507,339
07/02/2026	17.22	17.55	17.16	17.25	+1.13%	173,560
07/01/2026	16.73	17.18	16.73	17.06	+1.31%	211,376
06/30/2026	17.45	17.68	16.74	16.84	-4.16%	217,673
06/29/2026	17.49	17.62	17.38	17.57	+1.16%	212,583
06/26/2026	17.28	17.45	17.16	17.37	+0.72%	191,836
06/25/2026	17.25	17.35	17.19	17.24	+0.06%	159,238
06/24/2026	17.22	17.44	17.07	17.23	+0.96%	239,188
06/23/2026	16.92	17.31	16.92	17.07	+0.28%	254,780
06/22/2026	17.08	17.19	16.90	17.02	+1.43%	241,651
06/18/2026	16.91	17.05	16.58	16.78	+0.17%	285,374
06/17/2026	17.40	17.40	16.65	16.75	-3.97%	220,454
06/16/2026	17.26	17.52	17.25	17.45	+1.51%	245,041
06/15/2026	17.51	17.73	17.09	17.19	+1.94%	399,831
06/12/2026	16.82	16.93	16.59	16.86	+0.80%	385,713
06/11/2026	16.68	16.82	16.39	16.72	+0.40%	423,917
06/10/2026	17.00	17.06	16.56	16.66	-2.70%	291,616
06/09/2026	17.25	17.42	17.01	17.12	+0.91%	266,276
06/08/2026	17.47	17.51	16.83	16.97	-2.59%	255,912
06/05/2026	17.60	17.82	17.42	17.42	-0.82%	138,472
06/04/2026	17.55	17.80	17.43	17.56	+0.72%	165,381
06/03/2026	17.45	17.54	17.23	17.44	-0.27%	169,460
06/02/2026	17.49	17.75	17.42	17.48	0.00%	191,415
06/01/2026	17.40	17.54	17.26	17.48	0.00%	190,541
05/29/2026	17.76	17.96	17.40	17.48	-1.41%	136,928
05/28/2026	17.80	17.94	17.59	17.73	-0.43%	177,097
05/27/2026	17.96	18.19	17.69	17.81	-0.91%	164,794
05/26/2026	18.21	18.37	17.95	17.97	-0.95%	133,291
05/22/2026	18.19	18.36	18.07	18.15	+0.27%	111,603
05/21/2026	18.30	18.46	17.90	18.10	-1.93%	95,532
05/20/2026	18.70	18.82	18.33	18.46	-1.64%	107,451
05/19/2026	18.79	19.01	18.74	18.76	-0.56%	87,483
05/18/2026	18.52	19.01	18.52	18.87	+1.92%	128,320
05/15/2026	18.51	18.95	18.50	18.51	-0.52%	96,681
05/15/2026	$0.70 Earnings
05/14/2026	18.83	18.99	18.55	18.61	-1.93%	126,062
05/13/2026	18.98	19.21	18.92	18.97	-0.40%	122,553
05/12/2026	19.33	19.33	18.98	19.05	-1.74%	81,220
05/11/2026	19.71	19.72	19.32	19.39	-1.75%	87,776
05/08/2026	19.67	19.84	19.54	19.73	+0.88%	65,328
05/07/2026	19.68	19.92	19.45	19.56	-0.34%	99,943
05/06/2026	19.42	19.64	19.42	19.63	+1.85%	53,153
05/05/2026	19.08	19.41	19.01	19.27	+1.47%	108,457
05/04/2026	19.19	19.25	18.75	18.99	-0.70%	135,110
05/01/2026	19.58	19.58	19.08	19.13	-1.68%	86,354
04/30/2026	19.03	19.56	19.03	19.45	+2.07%	141,183
04/29/2026	19.39	19.39	18.98	19.06	-1.54%	100,097
04/28/2026	19.57	19.61	19.21	19.36	-1.47%	94,982
04/27/2026	20.01	20.11	19.59	19.65	-1.45%	113,594
04/24/2026	20.12	20.12	19.84	19.94	-1.19%	70,765