PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 1,222.00 | 1,223.00 | 1,208.00 | 1,208.00 | 938.58 | 137,610 |
| 2023-05-10 | 1,207.00 | 1,223.00 | 1,207.00 | 1,223.00 | 950.23 | 80,035 |
| 2023-05-09 | 1,218.00 | 1,224.00 | 1,201.00 | 1,207.00 | 937.80 | 129,390 |
| 2023-05-08 | 1,245.00 | 1,260.00 | 1,200.00 | 1,200.00 | 932.36 | 207,900 |
| 2023-05-05 | 1,255.00 | 1,255.00 | 1,242.00 | 1,250.00 | 971.21 | 64,300 |
| 2023-05-04 | 1,200.00 | 1,266.00 | 1,200.00 | 1,254.00 | 974.32 | 151,280 |
| 2023-05-03 | 1,204.00 | 1,225.00 | 1,196.00 | 1,199.00 | 931.58 | 169,875 |
| 2023-05-02 | 1,204.00 | 1,213.00 | 1,190.00 | 1,201.00 | 933.14 | 186,980 |
| 2023-04-28 | 1,210.00 | 1,242.00 | 1,201.00 | 1,204.00 | 935.47 | 185,635 |
| 2023-04-27 | 1,210.00 | 1,214.00 | 1,201.00 | 1,210.00 | 940.13 | 152,235 |
| 2023-04-26 | 1,230.00 | 1,237.00 | 1,211.00 | 1,214.00 | 943.24 | 116,820 |
| 2023-04-25 | 1,234.00 | 1,247.00 | 1,230.00 | 1,230.00 | 955.67 | 74,200 |
| 2023-04-24 | 1,261.00 | 1,261.00 | 1,230.00 | 1,234.00 | 958.78 | 147,595 |
| 2023-04-20 | 1,270.00 | 1,278.00 | 1,266.00 | 1,269.00 | 985.97 | 46,705 |
| 2023-04-19 | 1,280.00 | 1,280.00 | 1,265.00 | 1,271.00 | 987.52 | 82,790 |
| 2023-04-18 | 1,284.00 | 1,288.00 | 1,267.00 | 1,280.00 | 994.52 | 74,115 |
| 2023-04-17 | 1,262.00 | 1,284.00 | 1,262.00 | 1,284.00 | 997.63 | 85,480 |
| 2023-04-14 | 1,280.00 | 1,289.00 | 1,253.00 | 1,260.00 | 978.98 | 93,845 |
| 2023-04-13 | 1,270.00 | 1,288.00 | 1,270.00 | 1,280.00 | 994.52 | 109,240 |
| 2023-04-12 | 1,255.00 | 1,263.00 | 1,246.00 | 1,260.00 | 978.98 | 180,205 |
| 2023-04-11 | 1,283.00 | 1,299.00 | 1,251.00 | 1,251.00 | 971.99 | 163,710 |
| 2023-04-05 | 1,290.00 | 1,301.00 | 1,281.00 | 1,281.00 | 995.29 | 80,945 |
| 2023-04-04 | 1,349.00 | 1,349.00 | 1,276.00 | 1,280.00 | 994.52 | 152,700 |
| 2023-04-03 | 1,368.00 | 1,368.00 | 1,321.00 | 1,337.00 | 1,038.80 | 212,495 |
| 2023-03-31 | 1,376.00 | 1,420.00 | 1,371.00 | 1,420.00 | 1,092.42 | 260,670 |
| 2023-03-30 | 1,383.00 | 1,383.00 | 1,368.00 | 1,376.00 | 1,058.57 | 96,935 |
| 2023-03-29 | 1,370.00 | 1,390.00 | 1,361.00 | 1,380.00 | 1,061.64 | 161,460 |
| 2023-03-28 | 1,332.00 | 1,373.00 | 1,331.00 | 1,368.00 | 1,052.41 | 124,955 |
| 2023-03-27 | 1,350.00 | 1,360.00 | 1,322.00 | 1,331.00 | 1,023.95 | 161,145 |
| 2023-03-24 | 1,360.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,038.56 | 69,255 |
| 2023-03-23 | 1,375.00 | 1,380.00 | 1,344.00 | 1,359.00 | 1,045.49 | 121,030 |
| 2023-03-22 | 1,325.00 | 1,385.00 | 1,325.00 | 1,381.00 | 1,062.41 | 236,675 |
| 2023-03-21 | 1,307.00 | 1,344.00 | 1,307.00 | 1,322.00 | 1,017.02 | 64,590 |
| 2023-03-20 | 1,309.00 | 1,309.00 | 1,299.00 | 1,306.00 | 1,004.71 | 59,475 |
| 2023-03-17 | 1,297.00 | 1,310.00 | 1,282.00 | 1,310.00 | 1,007.79 | 316,980 |
| 2023-03-16 | 1,306.00 | 1,325.00 | 1,278.00 | 1,300.00 | 1,000.10 | 158,510 |
| 2023-03-15 | 1,290.00 | 1,319.00 | 1,290.00 | 1,310.00 | 1,007.79 | 120,215 |
| 2023-03-14 | 1,285.00 | 1,307.00 | 1,278.00 | 1,278.00 | 983.17 | 87,495 |
| 2023-03-13 | 1,316.00 | 1,335.00 | 1,278.00 | 1,278.00 | 983.17 | 90,215 |
| 2023-03-10 | 1,285.00 | 1,316.00 | 1,272.00 | 1,316.00 | 1,012.41 | 90,395 |
| 2023-03-09 | 1,329.00 | 1,329.00 | 1,280.00 | 1,280.00 | 984.71 | 122,345 |
| 2023-03-08 | 1,313.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,019.33 | 70,705 |
| 2023-03-07 | 1,330.00 | 1,348.00 | 1,310.00 | 1,313.00 | 1,010.10 | 50,125 |
| 2023-03-06 | 1,335.00 | 1,354.00 | 1,320.00 | 1,320.00 | 1,015.48 | 79,915 |
| 2023-03-03 | 1,340.00 | 1,350.00 | 1,317.00 | 1,317.00 | 1,013.18 | 70,615 |
| 2023-03-02 | 1,320.00 | 1,340.00 | 1,312.00 | 1,325.00 | 1,019.33 | 76,520 |
| 2023-03-01 | 1,300.00 | 1,328.00 | 1,295.00 | 1,318.00 | 1,013.95 | 159,395 |
| 2023-02-28 | 1,280.00 | 1,339.00 | 1,269.00 | 1,285.00 | 988.56 | 315,365 |
| 2023-02-27 | 1,340.00 | 1,340.00 | 1,240.00 | 1,281.00 | 985.48 | 407,325 |
| 2023-02-23 | 1,335.00 | 1,344.00 | 1,320.00 | 1,341.00 | 1,031.64 | 46,345 |
| 2023-02-22 | 1,373.00 | 1,373.00 | 1,326.00 | 1,335.00 | 1,027.02 | 165,185 |
| 2023-02-21 | 1,389.00 | 1,389.00 | 1,364.00 | 1,387.00 | 1,067.03 | 37,245 |
| 2023-02-20 | 1,360.00 | 1,389.00 | 1,360.00 | 1,374.00 | 1,057.03 | 38,420 |
| 2023-02-17 | 1,350.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,042.41 | 47,580 |
| 2023-02-16 | 1,312.00 | 1,358.00 | 1,310.00 | 1,330.00 | 1,023.18 | 89,435 |
| 2023-02-15 | 1,331.00 | 1,331.00 | 1,305.00 | 1,310.00 | 1,007.79 | 173,400 |
| 2023-02-14 | 1,326.00 | 1,360.00 | 1,314.00 | 1,326.00 | 1,020.10 | 131,060 |
| 2023-02-13 | 1,355.00 | 1,364.00 | 1,326.00 | 1,326.00 | 1,020.10 | 189,780 |
| 2023-02-10 | 1,378.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,061.64 | 56,570 |
| 2023-02-09 | 1,388.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,061.64 | 86,065 |
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.