Free Trial

PLDT (PHI) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free PHI Stock Alerts
$23.88
+0.31 (+1.32%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

PLDT Stock Price Performance

5 Day
Performance
+0.55%
1 Month
Performance
+0.34%
3 Month
Performance
+6.99%
6 Month
Performance
+5.38%
Year-To-Date
Performance
+1.92%
1 Year
Performance
+5.94%
Receive PHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PLDT and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

PHI Stock Chart for Sunday, May, 5, 2024

PHI Chart by TradingView

PLDT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$23.57$23.88
+1.32%		$23.89$23.4435,879 shs$5.16 billion
05/02/2024$23.64$23.57
-0.28%		$23.94$23.3038,440 shs$5.09 billion
05/01/2024$23.75$23.64
-0.48%		$23.95$23.6218,330 shs$5.11 billion
04/30/2024$24.07$23.75
-1.33%		$23.89$23.4048,368 shs$5.13 billion
04/29/2024$23.79$24.07
+1.18%		$24.16$23.9034,022 shs$5.20 billion
04/26/2024$23.30$23.79
+2.10%		$23.82$23.4330,635 shs$5.14 billion
04/25/2024$23.32$23.30
-0.09%		$23.61$23.1229,224 shs$5.03 billion
04/24/2024$23.71$23.32
-1.64%		$23.65$23.2437,423 shs$5.04 billion
04/23/2024$22.96$23.71
+3.27%		$23.76$23.2139,521 shs$5.12 billion
04/22/2024$23.16$22.96
-0.86%		$23.16$22.8242,873 shs$4.96 billion
04/19/2024$22.75$23.16
+1.80%		$23.26$22.6648,593 shs$5.00 billion
04/18/2024$22.89$22.75
-0.61%		$22.87$22.5626,337 shs$4.92 billion
04/17/2024$22.93$22.89
-0.17%		$23.20$22.8843,043 shs$4.95 billion
04/16/2024$23.94$22.93
-4.22%		$23.43$22.8180,740 shs$4.95 billion
04/15/2024$23.80$23.94
+0.59%		$24.03$23.6636,477 shs$5.17 billion
04/12/2024$23.97$23.80
-0.71%		$24.02$23.5530,736 shs$5.14 billion
04/11/2024$24.18$23.97
-0.87%		$24.13$23.7628,857 shs$5.18 billion
04/10/2024$24.48$24.18
-1.23%		$24.37$24.0921,004 shs$5.22 billion
04/09/2024$24.30$24.48
+0.74%		$24.61$24.2424,009 shs$5.29 billion
04/08/2024$23.80$24.30
+2.10%		$24.51$24.1737,784 shs$5.25 billion
04/05/2024$23.79$23.80
+0.04%		$23.94$23.5528,758 shs$5.14 billion
04/04/2024$24.07$23.79
-1.16%		$24.25$23.7626,160 shs$5.14 billion
04/03/2024$23.98$24.07
+0.38%		$24.26$23.8544,945 shs$5.20 billion
04/02/2024$24.48$23.98
-2.04%		$24.16$23.7929,195 shs$5.18 billion
04/01/2024$24.66$24.48
-0.73%		$24.75$24.2645,878 shs$5.29 billion
03/29/2024$24.66$24.66$24.66$24.3343,781 shs$5.33 billion
03/28/2024$24.40$24.66
+1.07%		$24.66$24.3343,780 shs$5.33 billion
03/27/2024$24.12$24.40
+1.16%		$24.45$24.1420,139 shs$5.27 billion
03/26/2024$23.80$24.12
+1.34%		$24.38$24.0936,421 shs$5.21 billion
03/25/2024$23.71$23.80
+0.38%		$23.86$23.6028,810 shs$5.14 billion
03/22/2024$24.43$23.71
-2.95%		$24.43$23.7150,771 shs$5.12 billion
03/21/2024$24.41$24.43
+0.08%		$24.59$24.1635,328 shs$5.28 billion
03/20/2024$24.18$24.41
+0.97%		$24.55$23.9484,298 shs$5.27 billion
03/19/2024$25.01$24.18
-3.34%		$24.50$24.1280,851 shs$5.22 billion
03/18/2024$24.88$25.01
+0.52%		$25.34$24.47168,951 shs$5.40 billion
03/15/2024$25.49$24.64
-3.33%		$25.18$24.272.06 million shs$5.32 billion
03/14/2024$25.68$25.49
-0.74%		$25.66$24.96342,783 shs$5.51 billion
03/13/2024$25.73$25.68
-0.19%		$26.34$25.39372,586 shs$5.55 billion
03/12/2024$26.99$25.73
-4.67%		$25.99$24.83554,724 shs$5.56 billion
03/11/2024$23.12$26.99
+16.74%		$30.39$24.531.05 million shs$5.83 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$22.84$23.12
+1.23%		$23.25$23.0013,704 shs$5.00 billion
03/07/2024$22.92$22.84
-0.35%		$22.93$22.6814,223 shs$4.93 billion
03/06/2024$22.71$22.92
+0.92%		$22.98$22.7514,227 shs$4.95 billion
03/05/2024$22.92$22.71
-0.92%		$22.98$22.7120,627 shs$4.91 billion
03/04/2024$22.97$22.92
-0.22%		$22.98$22.809,473 shs$4.95 billion
03/01/2024$23.04$22.97
-0.30%		$22.99$22.7514,898 shs$4.96 billion
02/29/2024$23.17$23.04
-0.56%		$23.16$22.6627,994 shs$4.98 billion
02/28/2024$22.98$23.17
+0.83%		$23.28$22.7616,973 shs$5.01 billion
02/27/2024$22.37$22.98
+2.73%		$22.98$22.3430,943 shs$4.97 billion
02/26/2024$23.05$22.37
-2.95%		$23.08$22.3739,027 shs$4.83 billion
02/23/2024$23.02$23.05
+0.13%		$23.19$22.958,368 shs$4.98 billion
02/22/2024$22.91$23.02
+0.48%		$23.23$22.8614,085 shs$4.97 billion
02/21/2024$22.81$22.91
+0.44%		$23.18$22.889,728 shs$4.95 billion
02/20/2024$23.05$22.81
-1.04%		$23.01$22.6715,991 shs$4.93 billion
02/19/2024$23.05$23.05$23.16$22.929,300 shs$4.98 billion
02/16/2024$23.06$23.05
-0.04%		$23.16$22.929,378 shs$4.98 billion
02/15/2024$23.00$23.06
+0.26%		$23.27$23.018,691 shs$4.98 billion
02/14/2024$22.77$23.00
+1.01%		$23.12$22.8312,614 shs$4.97 billion
02/13/2024$23.20$22.77
-1.85%		$22.87$22.6712,413 shs$4.92 billion
02/12/2024$23.38$23.20
-0.77%		$23.24$22.9821,018 shs$5.01 billion
02/09/2024$23.16$23.38
+0.95%		$23.38$23.0225,430 shs$5.05 billion
02/08/2024$23.35$23.16
-0.81%		$23.18$23.0512,807 shs$5.00 billion
02/07/2024$23.33$23.35
+0.09%		$23.47$23.0323,140 shs$5.05 billion
02/06/2024$22.32$23.33
+4.53%		$23.48$22.4654,256 shs$5.04 billion
02/05/2024$22.59$22.32
-1.20%		$22.33$22.1714,984 shs$4.82 billion

Related Companies:
This page (NYSE:PHI) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace