PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,340.00 | 1,358.00 | 1,340.00 | 1,350.00 | 1,127.36 | 49,400 |
| 2024-05-06 | 1,340.00 | 1,355.00 | 1,339.00 | 1,346.00 | 1,124.02 | 41,860 |
| 2024-05-03 | 1,340.00 | 1,354.00 | 1,332.00 | 1,340.00 | 1,119.00 | 52,635 |
| 2024-05-02 | 1,350.00 | 1,359.00 | 1,332.00 | 1,334.00 | 1,113.99 | 42,990 |
| 2024-04-30 | 1,381.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,119.00 | 56,960 |
| 2024-04-29 | 1,364.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,152.41 | 91,340 |
| 2024-04-26 | 1,350.00 | 1,366.00 | 1,337.00 | 1,366.00 | 1,140.72 | 29,405 |
| 2024-04-25 | 1,340.00 | 1,356.00 | 1,335.00 | 1,350.00 | 1,127.36 | 30,670 |
| 2024-04-24 | 1,348.00 | 1,355.00 | 1,333.00 | 1,335.00 | 1,114.83 | 40,435 |
| 2024-04-23 | 1,305.00 | 1,348.00 | 1,305.00 | 1,348.00 | 1,125.69 | 55,785 |
| 2024-04-22 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,085.60 | 45,470 |
| 2024-04-19 | 1,300.00 | 1,314.00 | 1,290.00 | 1,300.00 | 1,085.60 | 43,865 |
| 2024-04-18 | 1,301.00 | 1,309.00 | 1,299.00 | 1,300.00 | 1,085.60 | 42,700 |
| 2024-04-17 | 1,306.00 | 1,310.00 | 1,289.00 | 1,300.00 | 1,085.60 | 48,115 |
| 2024-04-16 | 1,345.00 | 1,368.00 | 1,286.00 | 1,286.00 | 1,073.91 | 121,725 |
| 2024-04-15 | 1,350.00 | 1,368.00 | 1,345.00 | 1,353.00 | 1,129.86 | 147,050 |
| 2024-04-12 | 1,351.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,127.36 | 41,855 |
| 2024-04-11 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,127.36 | 91,680 |
| 2024-04-08 | 1,345.00 | 1,392.00 | 1,335.00 | 1,392.00 | 1,162.43 | 75,550 |
| 2024-04-05 | 1,352.00 | 1,352.00 | 1,331.00 | 1,340.00 | 1,119.00 | 54,195 |
| 2024-04-04 | 1,347.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,131.53 | 47,210 |
| 2024-04-03 | 1,356.00 | 1,357.00 | 1,343.00 | 1,357.00 | 1,133.20 | 42,460 |
| 2024-04-02 | 1,365.00 | 1,380.00 | 1,341.00 | 1,350.00 | 1,127.36 | 73,965 |
| 2024-04-01 | 1,370.00 | 1,385.00 | 1,358.00 | 1,371.00 | 1,144.89 | 108,425 |
| 2024-03-27 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,144.06 | 57,440 |
| 2024-03-26 | 1,325.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,148.23 | 122,355 |
| 2024-03-25 | 1,338.00 | 1,339.00 | 1,320.00 | 1,330.00 | 1,110.65 | 44,465 |
| 2024-03-22 | 1,370.00 | 1,370.00 | 1,325.00 | 1,338.00 | 1,117.33 | 58,880 |
| 2024-03-21 | 1,345.00 | 1,375.00 | 1,339.00 | 1,369.00 | 1,143.22 | 129,480 |
| 2024-03-20 | 1,345.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,123.18 | 84,290 |
| 2024-03-19 | 1,342.00 | 1,390.00 | 1,342.00 | 1,370.00 | 1,105.64 | 114,350 |
| 2024-03-18 | 1,365.00 | 1,380.00 | 1,340.00 | 1,342.00 | 1,083.05 | 66,275 |
| 2024-03-15 | 1,398.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,093.54 | 663,590 |
| 2024-03-14 | 1,390.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,129.85 | 271,850 |
| 2024-03-13 | 1,390.00 | 1,403.00 | 1,390.00 | 1,390.00 | 1,121.78 | 222,910 |
| 2024-03-12 | 1,405.00 | 1,425.00 | 1,382.00 | 1,400.00 | 1,129.85 | 537,655 |
| 2024-03-11 | 1,308.00 | 1,320.00 | 1,305.00 | 1,317.00 | 1,062.87 | 123,370 |
| 2024-03-08 | 1,287.00 | 1,303.00 | 1,283.00 | 1,300.00 | 1,049.15 | 38,215 |
| 2024-03-07 | 1,282.00 | 1,297.00 | 1,276.00 | 1,278.00 | 1,031.40 | 85,265 |
| 2024-03-06 | 1,283.00 | 1,291.00 | 1,276.00 | 1,290.00 | 1,041.08 | 55,865 |
| 2024-03-05 | 1,287.00 | 1,303.00 | 1,281.00 | 1,281.00 | 1,033.82 | 69,905 |
| 2024-03-04 | 1,287.00 | 1,316.00 | 1,285.00 | 1,285.00 | 1,037.05 | 112,385 |
| 2024-03-01 | 1,309.00 | 1,309.00 | 1,286.00 | 1,286.00 | 1,037.85 | 50,710 |
| 2024-02-29 | 1,299.00 | 1,313.00 | 1,282.00 | 1,313.00 | 1,059.64 | 126,660 |
| 2024-02-28 | 1,295.00 | 1,307.00 | 1,281.00 | 1,297.00 | 1,046.73 | 212,775 |
| 2024-02-27 | 1,292.00 | 1,297.00 | 1,286.00 | 1,287.00 | 1,038.66 | 46,030 |
| 2024-02-26 | 1,290.00 | 1,300.00 | 1,285.00 | 1,294.00 | 1,044.31 | 67,885 |
| 2024-02-23 | 1,298.00 | 1,300.00 | 1,281.00 | 1,290.00 | 1,041.08 | 27,905 |
| 2024-02-22 | 1,290.00 | 1,298.00 | 1,271.00 | 1,298.00 | 1,047.54 | 50,270 |
| 2024-02-21 | 1,288.00 | 1,292.00 | 1,282.00 | 1,288.00 | 1,039.47 | 32,210 |
| 2024-02-20 | 1,273.00 | 1,290.00 | 1,273.00 | 1,281.00 | 1,033.82 | 78,470 |
| 2024-02-19 | 1,300.00 | 1,306.00 | 1,270.00 | 1,270.00 | 1,024.94 | 69,195 |
| 2024-02-16 | 1,300.00 | 1,302.00 | 1,289.00 | 1,300.00 | 1,049.15 | 46,490 |
| 2024-02-15 | 1,291.00 | 1,304.00 | 1,291.00 | 1,300.00 | 1,049.15 | 101,695 |
| 2024-02-14 | 1,294.00 | 1,298.00 | 1,289.00 | 1,296.00 | 1,045.92 | 33,505 |
| 2024-02-13 | 1,289.00 | 1,297.00 | 1,289.00 | 1,294.00 | 1,044.31 | 34,340 |
| 2024-02-12 | 1,295.00 | 1,303.00 | 1,286.00 | 1,289.00 | 1,040.27 | 32,980 |
| 2024-02-08 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,045.12 | 76,195 |
| 2024-02-07 | 1,299.00 | 1,310.00 | 1,291.00 | 1,300.00 | 1,049.15 | 87,250 |
| 2024-02-06 | 1,277.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,041.08 | 28,895 |
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.