PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,300.00 | 1,310.00 | 1,294.00 | 1,304.00 | 1,013.16 | 47,370 |
| 2023-08-04 | 1,316.00 | 1,324.00 | 1,275.00 | 1,275.00 | 990.63 | 200,685 |
| 2023-08-03 | 1,302.00 | 1,324.00 | 1,298.00 | 1,310.00 | 1,017.83 | 46,080 |
| 2023-08-02 | 1,315.00 | 1,325.00 | 1,301.00 | 1,305.00 | 1,013.94 | 62,615 |
| 2023-08-01 | 1,310.00 | 1,332.00 | 1,310.00 | 1,320.00 | 1,025.60 | 44,695 |
| 2023-07-31 | 1,330.00 | 1,333.00 | 1,310.00 | 1,310.00 | 1,017.83 | 122,900 |
| 2023-07-28 | 1,333.00 | 1,338.00 | 1,320.00 | 1,330.00 | 1,033.37 | 30,405 |
| 2023-07-27 | 1,335.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,039.58 | 51,125 |
| 2023-07-26 | 1,321.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,037.25 | 59,765 |
| 2023-07-25 | 1,305.00 | 1,330.00 | 1,305.00 | 1,319.00 | 1,024.82 | 186,535 |
| 2023-07-24 | 1,301.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,010.06 | 40,040 |
| 2023-07-21 | 1,300.00 | 1,312.00 | 1,294.00 | 1,300.00 | 1,010.06 | 81,690 |
| 2023-07-20 | 1,306.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,010.06 | 66,935 |
| 2023-07-19 | 1,291.00 | 1,308.00 | 1,290.00 | 1,306.00 | 1,014.72 | 36,435 |
| 2023-07-18 | 1,304.00 | 1,307.00 | 1,285.00 | 1,289.00 | 1,001.51 | 103,465 |
| 2023-07-17 | 1,305.00 | 1,316.00 | 1,301.00 | 1,305.00 | 1,013.94 | 99,170 |
| 2023-07-14 | 1,315.00 | 1,315.00 | 1,294.00 | 1,305.00 | 1,013.94 | 133,585 |
| 2023-07-13 | 1,310.00 | 1,341.00 | 1,309.00 | 1,315.00 | 1,021.71 | 102,430 |
| 2023-07-12 | 1,315.00 | 1,322.00 | 1,302.00 | 1,302.00 | 1,011.61 | 68,325 |
| 2023-07-11 | 1,312.00 | 1,315.00 | 1,304.00 | 1,310.00 | 1,017.83 | 50,585 |
| 2023-07-10 | 1,300.00 | 1,318.00 | 1,300.00 | 1,300.00 | 1,010.06 | 33,920 |
| 2023-07-07 | 1,305.00 | 1,319.00 | 1,300.00 | 1,300.00 | 1,010.06 | 52,775 |
| 2023-07-06 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,013.94 | 86,035 |
| 2023-07-05 | 1,335.00 | 1,341.00 | 1,310.00 | 1,330.00 | 1,033.37 | 62,190 |
| 2023-07-04 | 1,333.00 | 1,349.00 | 1,323.00 | 1,343.00 | 1,043.47 | 39,965 |
| 2023-07-03 | 1,320.00 | 1,334.00 | 1,317.00 | 1,334.00 | 1,036.47 | 16,180 |
| 2023-06-30 | 1,306.00 | 1,326.00 | 1,305.00 | 1,312.00 | 1,019.38 | 39,510 |
| 2023-06-29 | 1,330.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,013.94 | 67,065 |
| 2023-06-27 | 1,305.00 | 1,347.00 | 1,305.00 | 1,330.00 | 1,033.37 | 60,980 |
| 2023-06-26 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,013.94 | 97,080 |
| 2023-06-23 | 1,356.00 | 1,361.00 | 1,340.00 | 1,342.00 | 1,042.69 | 35,060 |
| 2023-06-22 | 1,330.00 | 1,365.00 | 1,323.00 | 1,359.00 | 1,055.90 | 169,750 |
| 2023-06-21 | 1,333.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,033.37 | 47,890 |
| 2023-06-20 | 1,287.00 | 1,340.00 | 1,287.00 | 1,340.00 | 1,041.14 | 268,950 |
| 2023-06-19 | 1,278.00 | 1,296.00 | 1,262.00 | 1,286.00 | 999.18 | 113,505 |
| 2023-06-16 | 1,264.00 | 1,295.00 | 1,260.00 | 1,260.00 | 978.98 | 174,155 |
| 2023-06-15 | 1,259.00 | 1,290.00 | 1,239.00 | 1,290.00 | 1,002.29 | 54,540 |
| 2023-06-14 | 1,300.00 | 1,300.00 | 1,232.00 | 1,238.00 | 961.89 | 115,875 |
| 2023-06-13 | 1,280.00 | 1,332.00 | 1,256.00 | 1,270.00 | 986.75 | 116,200 |
| 2023-06-09 | 1,260.00 | 1,304.00 | 1,245.00 | 1,280.00 | 994.52 | 204,130 |
| 2023-06-08 | 1,246.00 | 1,259.00 | 1,233.00 | 1,259.00 | 978.20 | 20,115 |
| 2023-06-07 | 1,245.00 | 1,259.00 | 1,237.00 | 1,259.00 | 978.20 | 90,275 |
| 2023-06-06 | 1,241.00 | 1,254.00 | 1,229.00 | 1,229.00 | 954.89 | 65,220 |
| 2023-06-05 | 1,255.00 | 1,258.00 | 1,237.00 | 1,238.00 | 961.89 | 67,725 |
| 2023-06-02 | 1,210.00 | 1,255.00 | 1,210.00 | 1,255.00 | 975.09 | 95,800 |
| 2023-06-01 | 1,207.00 | 1,220.00 | 1,200.00 | 1,209.00 | 939.35 | 76,120 |
| 2023-05-31 | 1,230.00 | 1,230.00 | 1,193.00 | 1,200.00 | 932.36 | 1,395,345 |
| 2023-05-30 | 1,229.00 | 1,240.00 | 1,218.00 | 1,223.00 | 950.23 | 89,680 |
| 2023-05-29 | 1,213.00 | 1,230.00 | 1,213.00 | 1,230.00 | 955.67 | 64,150 |
| 2023-05-26 | 1,242.00 | 1,250.00 | 1,211.00 | 1,219.00 | 947.12 | 63,760 |
| 2023-05-25 | 1,250.00 | 1,252.00 | 1,220.00 | 1,228.00 | 954.12 | 91,035 |
| 2023-05-24 | 1,278.00 | 1,278.00 | 1,252.00 | 1,259.00 | 978.20 | 79,335 |
| 2023-05-23 | 1,282.00 | 1,284.00 | 1,262.00 | 1,278.00 | 992.96 | 66,010 |
| 2023-05-22 | 1,293.00 | 1,293.00 | 1,255.00 | 1,285.00 | 998.40 | 64,305 |
| 2023-05-19 | 1,275.00 | 1,310.00 | 1,263.00 | 1,293.00 | 1,004.62 | 135,990 |
| 2023-05-18 | 1,245.00 | 1,275.00 | 1,245.00 | 1,275.00 | 990.63 | 147,395 |
| 2023-05-17 | 1,225.00 | 1,249.00 | 1,225.00 | 1,245.00 | 967.32 | 86,765 |
| 2023-05-16 | 1,220.00 | 1,223.00 | 1,208.00 | 1,219.00 | 947.12 | 77,695 |
| 2023-05-15 | 1,235.00 | 1,240.00 | 1,207.00 | 1,207.00 | 937.80 | 142,605 |
| 2023-05-12 | 1,207.00 | 1,235.00 | 1,200.00 | 1,235.00 | 959.55 | 217,375 |
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.