PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1,527.00 | 1,537.00 | 1,501.00 | 1,503.00 | 1,255.12 | 27,290 |
| 2024-08-01 | 1,515.00 | 1,543.00 | 1,501.00 | 1,539.00 | 1,285.19 | 76,730 |
| 2024-07-31 | 1,497.00 | 1,517.00 | 1,481.00 | 1,515.00 | 1,265.14 | 135,585 |
| 2024-07-30 | 1,485.00 | 1,500.00 | 1,477.00 | 1,493.00 | 1,246.77 | 56,925 |
| 2024-07-29 | 1,490.00 | 1,517.00 | 1,485.00 | 1,485.00 | 1,240.09 | 78,150 |
| 2024-07-26 | 1,492.00 | 1,492.00 | 1,480.00 | 1,487.00 | 1,241.76 | 30,485 |
| 2024-07-25 | 1,490.00 | 1,493.00 | 1,476.00 | 1,476.00 | 1,232.58 | 44,115 |
| 2024-07-23 | 1,484.00 | 1,497.00 | 1,470.00 | 1,495.00 | 1,248.44 | 46,600 |
| 2024-07-22 | 1,482.00 | 1,500.00 | 1,454.00 | 1,454.00 | 1,214.20 | 37,715 |
| 2024-07-19 | 1,507.00 | 1,508.00 | 1,486.00 | 1,489.00 | 1,243.43 | 74,445 |
| 2024-07-18 | 1,480.00 | 1,518.00 | 1,474.00 | 1,508.00 | 1,259.30 | 50,790 |
| 2024-07-17 | 1,500.00 | 1,509.00 | 1,468.00 | 1,482.00 | 1,237.59 | 78,240 |
| 2024-07-16 | 1,545.00 | 1,559.00 | 1,499.00 | 1,499.00 | 1,251.78 | 136,370 |
| 2024-07-15 | 1,560.00 | 1,570.00 | 1,549.00 | 1,549.00 | 1,293.54 | 104,510 |
| 2024-07-12 | 1,535.00 | 1,565.00 | 1,535.00 | 1,565.00 | 1,306.90 | 147,650 |
| 2024-07-11 | 1,490.00 | 1,535.00 | 1,480.00 | 1,532.00 | 1,279.34 | 175,450 |
| 2024-07-10 | 1,489.00 | 1,500.00 | 1,473.00 | 1,490.00 | 1,244.27 | 63,435 |
| 2024-07-09 | 1,503.00 | 1,503.00 | 1,471.00 | 1,485.00 | 1,240.09 | 29,760 |
| 2024-07-08 | 1,468.00 | 1,505.00 | 1,459.00 | 1,504.00 | 1,255.96 | 154,895 |
| 2024-07-05 | 1,464.00 | 1,476.00 | 1,458.00 | 1,470.00 | 1,227.56 | 40,310 |
| 2024-07-04 | 1,440.00 | 1,479.00 | 1,429.00 | 1,479.00 | 1,235.08 | 159,300 |
| 2024-07-03 | 1,430.00 | 1,443.00 | 1,430.00 | 1,440.00 | 1,202.51 | 67,205 |
| 2024-07-02 | 1,440.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,194.16 | 39,395 |
| 2024-07-01 | 1,437.00 | 1,448.00 | 1,422.00 | 1,440.00 | 1,202.51 | 55,135 |
| 2024-06-28 | 1,420.00 | 1,450.00 | 1,419.00 | 1,437.00 | 1,200.01 | 111,010 |
| 2024-06-27 | 1,407.00 | 1,434.00 | 1,390.00 | 1,428.00 | 1,192.49 | 55,065 |
| 2024-06-26 | 1,380.00 | 1,409.00 | 1,366.00 | 1,409.00 | 1,176.63 | 121,300 |
| 2024-06-25 | 1,361.00 | 1,380.00 | 1,343.00 | 1,370.00 | 1,144.06 | 89,040 |
| 2024-06-24 | 1,360.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,135.71 | 131,290 |
| 2024-06-21 | 1,415.00 | 1,418.00 | 1,350.00 | 1,350.00 | 1,127.36 | 314,825 |
| 2024-06-20 | 1,411.00 | 1,417.00 | 1,400.00 | 1,415.00 | 1,181.64 | 47,350 |
| 2024-06-19 | 1,399.00 | 1,418.00 | 1,399.00 | 1,410.00 | 1,177.46 | 26,165 |
| 2024-06-18 | 1,418.00 | 1,420.00 | 1,385.00 | 1,392.00 | 1,162.43 | 53,960 |
| 2024-06-14 | 1,440.00 | 1,449.00 | 1,420.00 | 1,420.00 | 1,185.81 | 73,175 |
| 2024-06-13 | 1,413.00 | 1,446.00 | 1,413.00 | 1,440.00 | 1,202.51 | 43,505 |
| 2024-06-11 | 1,447.00 | 1,447.00 | 1,403.00 | 1,410.00 | 1,177.46 | 60,985 |
| 2024-06-10 | 1,460.00 | 1,464.00 | 1,432.00 | 1,445.00 | 1,206.69 | 29,165 |
| 2024-06-07 | 1,434.00 | 1,474.00 | 1,425.00 | 1,460.00 | 1,219.21 | 153,735 |
| 2024-06-06 | 1,426.00 | 1,434.00 | 1,417.00 | 1,434.00 | 1,197.50 | 51,560 |
| 2024-06-05 | 1,416.00 | 1,428.00 | 1,400.00 | 1,426.00 | 1,190.82 | 58,930 |
| 2024-06-04 | 1,410.00 | 1,419.00 | 1,371.00 | 1,416.00 | 1,182.47 | 99,525 |
| 2024-06-03 | 1,457.00 | 1,457.00 | 1,410.00 | 1,410.00 | 1,177.46 | 64,050 |
| 2024-05-31 | 1,382.00 | 1,480.00 | 1,355.00 | 1,480.00 | 1,235.92 | 244,255 |
| 2024-05-30 | 1,382.00 | 1,398.00 | 1,360.00 | 1,380.00 | 1,152.41 | 71,715 |
| 2024-05-29 | 1,409.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,169.11 | 123,840 |
| 2024-05-28 | 1,420.00 | 1,420.00 | 1,406.00 | 1,410.00 | 1,177.46 | 39,220 |
| 2024-05-27 | 1,420.00 | 1,420.00 | 1,406.00 | 1,408.00 | 1,175.79 | 16,700 |
| 2024-05-24 | 1,405.00 | 1,429.00 | 1,393.00 | 1,420.00 | 1,185.81 | 76,375 |
| 2024-05-23 | 1,421.00 | 1,429.00 | 1,384.00 | 1,400.00 | 1,169.11 | 99,035 |
| 2024-05-22 | 1,435.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,185.81 | 44,225 |
| 2024-05-21 | 1,462.00 | 1,462.00 | 1,410.00 | 1,436.00 | 1,199.17 | 134,160 |
| 2024-05-20 | 1,456.00 | 1,472.00 | 1,452.00 | 1,463.00 | 1,221.72 | 160,250 |
| 2024-05-17 | 1,469.00 | 1,469.00 | 1,455.00 | 1,456.00 | 1,215.87 | 103,470 |
| 2024-05-16 | 1,459.00 | 1,469.00 | 1,450.00 | 1,469.00 | 1,226.73 | 58,190 |
| 2024-05-15 | 1,459.00 | 1,461.00 | 1,428.00 | 1,460.00 | 1,219.21 | 76,530 |
| 2024-05-14 | 1,456.00 | 1,465.00 | 1,442.00 | 1,464.00 | 1,222.55 | 83,560 |
| 2024-05-13 | 1,405.00 | 1,460.00 | 1,403.00 | 1,460.00 | 1,219.21 | 167,630 |
| 2024-05-10 | 1,359.00 | 1,406.00 | 1,359.00 | 1,405.00 | 1,173.28 | 268,375 |
| 2024-05-09 | 1,370.00 | 1,379.00 | 1,348.00 | 1,355.00 | 1,131.53 | 92,600 |
| 2024-05-08 | 1,350.00 | 1,368.00 | 1,340.00 | 1,368.00 | 1,142.39 | 104,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 46.0000 PHP |
| 2026-03-25 | 46.0000 PHP |
| 2025-08-27 | 48.0000 PHP |
| 2025-03-12 | 47.0000 PHP |
| 2024-08-22 | 50.0000 PHP |
| 2024-03-20 | 46.0000 PHP |
| 2023-08-14 | 49.0000 PHP |
| 2023-04-03 | 14.0000 PHP |
| 2022-08-15 | 28.0000 PHP |
| 2022-03-14 | 42.0000 PHP |
| 2021-08-16 | 42.0000 PHP |
| 2021-03-15 | 40.0000 PHP |
| 2020-08-17 | 38.0000 PHP |
| 2020-03-16 | 39.0000 PHP |
| 2019-08-20 | 36.0000 PHP |
| 2019-04-01 | 36.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.