PHI
PLDT SP ADR (PHI)
NYSE
$19.79+$0.005 (+0.03%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $4.3B
    Market Cap
  • -8.82%
    1-Year Change
  • Telecom Services
    Industry
  • 1 Month
    +10.19%
    Low Price$17.98
    High Price$20.01
  • 3 Months
    -0.60%
    Low Price$17.33
    High Price$20.53
  • 1 Year
    -8.82%
    Low Price$17.33
    High Price$23.63
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
19.83
19.88
19.60
19.78
+0.46%
138,482
07/31/2026
19.60
19.81
19.36
19.69
-0.15%
109,234
07/30/2026
19.91
19.99
19.54
19.72
-1.20%
120,474
07/29/2026
20.04
20.08
19.91
19.96
-0.25%
90,704
07/28/2026
19.79
20.11
19.73
20.01
+1.42%
113,762
07/27/2026
19.76
19.97
19.66
19.73
+0.20%
188,416
07/24/2026
19.36
19.91
19.29
19.69
+1.97%
154,662
07/23/2026
19.63
19.63
19.30
19.31
-1.98%
111,725
07/22/2026
19.82
19.99
19.66
19.70
-0.05%
114,512
07/21/2026
20.00
20.01
19.62
19.71
-1.50%
112,214
07/20/2026
19.85
20.16
19.70
20.01
+1.52%
154,549
07/17/2026
19.75
19.89
19.62
19.71
+1.08%
181,043
07/16/2026
19.14
19.63
19.14
19.50
+2.31%
111,299
07/15/2026
19.22
19.30
18.99
19.06
-0.94%
147,787
07/14/2026
18.70
19.36
18.70
19.24
+3.05%
320,435
07/13/2026
18.63
18.86
18.45
18.67
+0.81%
155,964
07/10/2026
18.12
18.65
18.08
18.52
+3.00%
153,768
07/09/2026
17.98
18.05
17.76
17.98
-0.11%
168,295
07/08/2026
18.10
18.29
17.98
18.00
-1.04%
160,345
07/07/2026
18.25
18.47
18.09
18.19
+0.39%
572,092
07/06/2026
18.09
18.27
17.95
18.12
+0.95%
507,339
07/02/2026
17.91
18.26
17.86
17.95
+1.13%
173,560
07/01/2026
17.41
17.87
17.41
17.75
+1.31%
211,376
06/30/2026
18.15
18.39
17.42
17.52
-4.16%
217,673
06/29/2026
18.20
18.33
18.08
18.28
+1.16%
212,583
06/26/2026
17.98
18.15
17.85
18.07
+0.72%
191,836
06/25/2026
17.95
18.05
17.89
17.94
+0.06%
159,238
06/24/2026
17.91
18.14
17.76
17.93
+0.96%
239,188
06/23/2026
17.60
18.01
17.60
17.76
+0.28%
254,780
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