PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 1,281.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,028.97 | 44,395 |
| 2024-02-02 | 1,260.00 | 1,286.00 | 1,260.00 | 1,286.00 | 1,037.85 | 44,990 |
| 2024-02-01 | 1,272.00 | 1,288.00 | 1,255.00 | 1,255.00 | 1,012.83 | 42,600 |
| 2024-01-31 | 1,280.00 | 1,288.00 | 1,272.00 | 1,272.00 | 1,026.55 | 49,975 |
| 2024-01-30 | 1,283.00 | 1,303.00 | 1,275.00 | 1,275.00 | 1,028.97 | 87,490 |
| 2024-01-29 | 1,294.00 | 1,306.00 | 1,284.00 | 1,284.00 | 1,036.24 | 55,170 |
| 2024-01-26 | 1,289.00 | 1,297.00 | 1,285.00 | 1,294.00 | 1,044.31 | 47,740 |
| 2024-01-25 | 1,283.00 | 1,291.00 | 1,283.00 | 1,288.00 | 1,039.47 | 93,945 |
| 2024-01-24 | 1,294.00 | 1,294.00 | 1,282.00 | 1,282.00 | 1,034.62 | 34,640 |
| 2024-01-23 | 1,296.00 | 1,297.00 | 1,282.00 | 1,290.00 | 1,041.08 | 34,455 |
| 2024-01-22 | 1,270.00 | 1,296.00 | 1,270.00 | 1,296.00 | 1,045.92 | 55,650 |
| 2024-01-19 | 1,270.00 | 1,274.00 | 1,262.00 | 1,270.00 | 1,024.94 | 26,560 |
| 2024-01-18 | 1,287.00 | 1,287.00 | 1,260.00 | 1,260.00 | 1,016.87 | 56,910 |
| 2024-01-17 | 1,291.00 | 1,291.00 | 1,272.00 | 1,284.00 | 1,036.24 | 73,800 |
| 2024-01-16 | 1,271.00 | 1,297.00 | 1,271.00 | 1,276.00 | 1,029.78 | 40,730 |
| 2024-01-15 | 1,294.00 | 1,294.00 | 1,271.00 | 1,271.00 | 1,025.75 | 46,570 |
| 2024-01-12 | 1,286.00 | 1,295.00 | 1,281.00 | 1,290.00 | 1,041.08 | 32,725 |
| 2024-01-11 | 1,290.00 | 1,299.00 | 1,281.00 | 1,281.00 | 1,033.82 | 31,710 |
| 2024-01-10 | 1,297.00 | 1,299.00 | 1,286.00 | 1,288.00 | 1,039.47 | 27,525 |
| 2024-01-09 | 1,295.00 | 1,300.00 | 1,281.00 | 1,297.00 | 1,046.73 | 60,870 |
| 2024-01-08 | 1,280.00 | 1,297.00 | 1,280.00 | 1,280.00 | 1,033.01 | 41,430 |
| 2024-01-05 | 1,283.00 | 1,283.00 | 1,271.00 | 1,280.00 | 1,033.01 | 47,590 |
| 2024-01-04 | 1,272.00 | 1,288.00 | 1,269.00 | 1,284.00 | 1,036.24 | 37,970 |
| 2024-01-03 | 1,275.00 | 1,275.00 | 1,270.00 | 1,272.00 | 1,026.55 | 30,285 |
| 2024-01-02 | 1,273.00 | 1,296.00 | 1,271.00 | 1,275.00 | 1,028.97 | 34,205 |
| 2023-12-29 | 1,283.00 | 1,297.00 | 1,279.00 | 1,279.00 | 1,032.20 | 56,565 |
| 2023-12-28 | 1,285.00 | 1,288.00 | 1,273.00 | 1,280.00 | 1,033.01 | 38,305 |
| 2023-12-27 | 1,300.00 | 1,300.00 | 1,268.00 | 1,273.00 | 1,027.36 | 50,070 |
| 2023-12-22 | 1,291.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,024.94 | 61,230 |
| 2023-12-21 | 1,299.00 | 1,300.00 | 1,270.00 | 1,291.00 | 1,041.89 | 41,375 |
| 2023-12-20 | 1,285.00 | 1,308.00 | 1,285.00 | 1,300.00 | 1,049.15 | 177,005 |
| 2023-12-19 | 1,275.00 | 1,293.00 | 1,270.00 | 1,285.00 | 1,037.05 | 81,450 |
| 2023-12-18 | 1,270.00 | 1,287.00 | 1,266.00 | 1,270.00 | 1,024.94 | 75,455 |
| 2023-12-15 | 1,270.00 | 1,284.00 | 1,259.00 | 1,260.00 | 1,016.87 | 103,350 |
| 2023-12-14 | 1,260.00 | 1,270.00 | 1,259.00 | 1,266.00 | 1,021.71 | 70,080 |
| 2023-12-13 | 1,265.00 | 1,265.00 | 1,251.00 | 1,251.00 | 1,009.61 | 33,545 |
| 2023-12-12 | 1,263.00 | 1,265.00 | 1,251.00 | 1,265.00 | 1,020.90 | 41,065 |
| 2023-12-11 | 1,240.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,020.90 | 44,175 |
| 2023-12-07 | 1,270.00 | 1,270.00 | 1,242.00 | 1,252.00 | 1,010.41 | 38,925 |
| 2023-12-06 | 1,276.00 | 1,276.00 | 1,255.00 | 1,270.00 | 1,024.94 | 23,950 |
| 2023-12-05 | 1,270.00 | 1,276.00 | 1,250.00 | 1,276.00 | 1,029.78 | 37,135 |
| 2023-12-04 | 1,265.00 | 1,280.00 | 1,258.00 | 1,270.00 | 1,024.94 | 34,415 |
| 2023-12-01 | 1,280.00 | 1,280.00 | 1,253.00 | 1,259.00 | 1,016.06 | 42,315 |
| 2023-11-30 | 1,255.00 | 1,288.00 | 1,245.00 | 1,288.00 | 1,039.47 | 114,435 |
| 2023-11-29 | 1,253.00 | 1,260.00 | 1,240.00 | 1,255.00 | 1,012.83 | 64,140 |
| 2023-11-28 | 1,261.00 | 1,263.00 | 1,240.00 | 1,260.00 | 1,016.87 | 54,115 |
| 2023-11-24 | 1,258.00 | 1,261.00 | 1,233.00 | 1,261.00 | 1,017.68 | 39,185 |
| 2023-11-23 | 1,259.00 | 1,264.00 | 1,253.00 | 1,260.00 | 1,016.87 | 26,515 |
| 2023-11-22 | 1,262.00 | 1,262.00 | 1,253.00 | 1,260.00 | 1,016.87 | 29,655 |
| 2023-11-21 | 1,246.00 | 1,260.00 | 1,243.00 | 1,260.00 | 1,016.87 | 106,870 |
| 2023-11-20 | 1,243.00 | 1,246.00 | 1,231.00 | 1,246.00 | 1,005.57 | 37,285 |
| 2023-11-17 | 1,238.00 | 1,243.00 | 1,220.00 | 1,240.00 | 1,000.73 | 66,225 |
| 2023-11-16 | 1,240.00 | 1,240.00 | 1,209.00 | 1,230.00 | 992.66 | 62,615 |
| 2023-11-15 | 1,240.00 | 1,248.00 | 1,225.00 | 1,230.00 | 992.66 | 55,320 |
| 2023-11-14 | 1,240.00 | 1,242.00 | 1,230.00 | 1,239.00 | 999.92 | 58,210 |
| 2023-11-13 | 1,245.00 | 1,245.00 | 1,235.00 | 1,240.00 | 1,000.73 | 13,865 |
| 2023-11-10 | 1,239.00 | 1,245.00 | 1,234.00 | 1,245.00 | 1,004.76 | 43,220 |
| 2023-11-09 | 1,240.00 | 1,242.00 | 1,231.00 | 1,238.00 | 999.11 | 37,250 |
| 2023-11-08 | 1,244.00 | 1,244.00 | 1,201.00 | 1,230.00 | 992.66 | 37,705 |
| 2023-11-07 | 1,241.00 | 1,252.00 | 1,225.00 | 1,230.00 | 992.66 | 59,685 |
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.