PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,004.76 | 52,030 |
| 2023-11-03 | 1,231.00 | 1,245.00 | 1,224.00 | 1,239.00 | 999.92 | 83,850 |
| 2023-10-31 | 1,206.00 | 1,224.00 | 1,190.00 | 1,210.00 | 976.52 | 88,955 |
| 2023-10-27 | 1,230.00 | 1,230.00 | 1,215.00 | 1,227.00 | 990.24 | 57,335 |
| 2023-10-26 | 1,229.00 | 1,234.00 | 1,218.00 | 1,231.00 | 993.47 | 75,140 |
| 2023-10-25 | 1,210.00 | 1,236.00 | 1,210.00 | 1,235.00 | 996.69 | 112,985 |
| 2023-10-24 | 1,208.00 | 1,219.00 | 1,198.00 | 1,204.00 | 971.68 | 77,885 |
| 2023-10-23 | 1,217.00 | 1,220.00 | 1,194.00 | 1,220.00 | 984.59 | 59,665 |
| 2023-10-20 | 1,223.00 | 1,223.00 | 1,201.00 | 1,217.00 | 982.17 | 67,275 |
| 2023-10-19 | 1,226.00 | 1,234.00 | 1,206.00 | 1,206.00 | 973.29 | 75,290 |
| 2023-10-18 | 1,235.00 | 1,240.00 | 1,222.00 | 1,226.00 | 989.43 | 82,135 |
| 2023-10-17 | 1,229.00 | 1,235.00 | 1,217.00 | 1,230.00 | 992.66 | 44,830 |
| 2023-10-16 | 1,224.00 | 1,224.00 | 1,207.00 | 1,217.00 | 982.17 | 33,020 |
| 2023-10-13 | 1,220.00 | 1,226.00 | 1,217.00 | 1,217.00 | 982.17 | 26,955 |
| 2023-10-12 | 1,240.00 | 1,240.00 | 1,216.00 | 1,230.00 | 992.66 | 50,200 |
| 2023-10-11 | 1,229.00 | 1,252.00 | 1,213.00 | 1,235.00 | 996.69 | 115,625 |
| 2023-10-10 | 1,230.00 | 1,232.00 | 1,211.00 | 1,211.00 | 977.32 | 43,940 |
| 2023-10-09 | 1,200.00 | 1,232.00 | 1,192.00 | 1,220.00 | 984.59 | 81,055 |
| 2023-10-06 | 1,188.00 | 1,205.00 | 1,171.00 | 1,203.00 | 970.87 | 155,375 |
| 2023-10-05 | 1,193.00 | 1,198.00 | 1,170.00 | 1,170.00 | 944.24 | 143,205 |
| 2023-10-04 | 1,180.00 | 1,199.00 | 1,178.00 | 1,195.00 | 964.41 | 46,640 |
| 2023-10-03 | 1,180.00 | 1,184.00 | 1,159.00 | 1,175.00 | 948.27 | 53,315 |
| 2023-10-02 | 1,184.00 | 1,192.00 | 1,171.00 | 1,175.00 | 948.27 | 49,475 |
| 2023-09-29 | 1,220.00 | 1,224.00 | 1,176.00 | 1,176.00 | 949.08 | 125,640 |
| 2023-09-28 | 1,188.00 | 1,228.00 | 1,174.00 | 1,228.00 | 991.04 | 134,760 |
| 2023-09-27 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 960.38 | 115,120 |
| 2023-09-26 | 1,170.00 | 1,190.00 | 1,165.00 | 1,180.00 | 952.31 | 55,955 |
| 2023-09-25 | 1,141.00 | 1,175.00 | 1,130.00 | 1,165.00 | 940.20 | 121,885 |
| 2023-09-22 | 1,145.00 | 1,154.00 | 1,140.00 | 1,154.00 | 931.32 | 75,645 |
| 2023-09-21 | 1,138.00 | 1,160.00 | 1,138.00 | 1,155.00 | 932.13 | 53,320 |
| 2023-09-20 | 1,109.00 | 1,150.00 | 1,101.00 | 1,138.00 | 918.41 | 164,005 |
| 2023-09-19 | 1,102.00 | 1,121.00 | 1,100.00 | 1,100.00 | 887.74 | 85,345 |
| 2023-09-18 | 1,145.00 | 1,145.00 | 1,094.00 | 1,096.00 | 884.51 | 312,410 |
| 2023-09-15 | 1,153.00 | 1,164.00 | 1,129.00 | 1,129.00 | 911.15 | 240,475 |
| 2023-09-14 | 1,150.00 | 1,163.00 | 1,140.00 | 1,160.00 | 936.17 | 110,915 |
| 2023-09-13 | 1,175.00 | 1,182.00 | 1,147.00 | 1,147.00 | 925.67 | 303,550 |
| 2023-09-12 | 1,195.00 | 1,198.00 | 1,172.00 | 1,172.00 | 945.85 | 158,020 |
| 2023-09-11 | 1,199.00 | 1,204.00 | 1,194.00 | 1,195.00 | 964.41 | 72,975 |
| 2023-09-08 | 1,200.00 | 1,209.00 | 1,191.00 | 1,200.00 | 968.45 | 77,165 |
| 2023-09-07 | 1,200.00 | 1,211.00 | 1,195.00 | 1,200.00 | 968.45 | 72,505 |
| 2023-09-06 | 1,200.00 | 1,210.00 | 1,190.00 | 1,201.00 | 969.25 | 124,465 |
| 2023-09-05 | 1,191.00 | 1,213.00 | 1,191.00 | 1,202.00 | 970.06 | 66,820 |
| 2023-09-04 | 1,179.00 | 1,195.00 | 1,178.00 | 1,190.00 | 960.38 | 86,375 |
| 2023-09-01 | 1,175.00 | 1,190.00 | 1,171.00 | 1,176.00 | 949.08 | 43,540 |
| 2023-08-31 | 1,203.00 | 1,204.00 | 1,150.00 | 1,150.00 | 928.09 | 418,780 |
| 2023-08-30 | 1,185.00 | 1,208.00 | 1,185.00 | 1,203.00 | 970.87 | 98,285 |
| 2023-08-29 | 1,208.00 | 1,208.00 | 1,182.00 | 1,182.00 | 953.92 | 187,415 |
| 2023-08-25 | 1,222.00 | 1,222.00 | 1,200.00 | 1,200.00 | 968.45 | 99,350 |
| 2023-08-24 | 1,212.00 | 1,240.00 | 1,212.00 | 1,220.00 | 984.59 | 37,825 |
| 2023-08-23 | 1,212.00 | 1,228.00 | 1,211.00 | 1,211.00 | 977.32 | 72,615 |
| 2023-08-22 | 1,215.00 | 1,221.00 | 1,208.00 | 1,210.00 | 976.52 | 85,860 |
| 2023-08-18 | 1,228.00 | 1,237.00 | 1,215.00 | 1,215.00 | 980.55 | 127,590 |
| 2023-08-17 | 1,244.00 | 1,260.00 | 1,225.00 | 1,228.00 | 991.04 | 115,180 |
| 2023-08-16 | 1,260.00 | 1,276.00 | 1,223.00 | 1,234.00 | 995.89 | 137,990 |
| 2023-08-15 | 1,277.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,016.87 | 52,025 |
| 2023-08-14 | 1,289.00 | 1,289.00 | 1,262.00 | 1,275.00 | 1,028.97 | 94,855 |
| 2023-08-11 | 1,334.00 | 1,338.00 | 1,315.00 | 1,315.00 | 1,021.71 | 59,965 |
| 2023-08-10 | 1,320.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,037.25 | 69,855 |
| 2023-08-09 | 1,313.00 | 1,327.00 | 1,312.00 | 1,324.00 | 1,028.70 | 80,515 |
| 2023-08-08 | 1,304.00 | 1,317.00 | 1,304.00 | 1,304.00 | 1,013.16 | 32,585 |
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.