PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,388.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,061.64 | 86,065 |
| 2023-02-08 | 1,412.00 | 1,427.00 | 1,391.00 | 1,395.00 | 1,073.18 | 91,780 |
| 2023-02-07 | 1,445.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,084.72 | 77,255 |
| 2023-02-06 | 1,472.00 | 1,472.00 | 1,405.00 | 1,453.00 | 1,117.80 | 85,485 |
| 2023-02-03 | 1,454.00 | 1,472.00 | 1,420.00 | 1,472.00 | 1,132.42 | 270,820 |
| 2023-02-02 | 1,428.00 | 1,457.00 | 1,404.00 | 1,457.00 | 1,120.88 | 192,400 |
| 2023-02-01 | 1,400.00 | 1,428.00 | 1,365.00 | 1,428.00 | 1,098.57 | 302,775 |
| 2023-01-31 | 1,425.00 | 1,428.00 | 1,342.00 | 1,342.00 | 1,032.41 | 275,875 |
| 2023-01-30 | 1,455.00 | 1,469.00 | 1,401.00 | 1,429.00 | 1,099.34 | 204,285 |
| 2023-01-27 | 1,499.00 | 1,511.00 | 1,441.00 | 1,454.00 | 1,118.57 | 205,265 |
| 2023-01-26 | 1,540.00 | 1,540.00 | 1,502.00 | 1,502.00 | 1,155.50 | 36,245 |
| 2023-01-25 | 1,504.00 | 1,547.00 | 1,490.00 | 1,547.00 | 1,190.12 | 160,520 |
| 2023-01-24 | 1,482.00 | 1,506.00 | 1,482.00 | 1,504.00 | 1,157.04 | 146,155 |
| 2023-01-23 | 1,470.00 | 1,507.00 | 1,450.00 | 1,478.00 | 1,137.04 | 162,365 |
| 2023-01-20 | 1,484.00 | 1,484.00 | 1,432.00 | 1,460.00 | 1,123.19 | 120,790 |
| 2023-01-19 | 1,459.00 | 1,494.00 | 1,445.00 | 1,485.00 | 1,142.42 | 181,740 |
| 2023-01-18 | 1,435.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,138.57 | 223,415 |
| 2023-01-17 | 1,440.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,107.80 | 188,995 |
| 2023-01-16 | 1,437.00 | 1,440.00 | 1,420.00 | 1,432.00 | 1,101.65 | 151,850 |
| 2023-01-13 | 1,406.00 | 1,443.00 | 1,406.00 | 1,412.00 | 1,086.26 | 245,745 |
| 2023-01-12 | 1,420.00 | 1,430.00 | 1,401.00 | 1,405.00 | 1,080.88 | 183,105 |
| 2023-01-11 | 1,430.00 | 1,435.00 | 1,406.00 | 1,420.00 | 1,092.42 | 268,295 |
| 2023-01-10 | 1,410.00 | 1,450.00 | 1,392.00 | 1,433.00 | 1,102.42 | 291,615 |
| 2023-01-09 | 1,401.00 | 1,442.00 | 1,386.00 | 1,412.00 | 1,086.26 | 347,980 |
| 2023-01-06 | 1,413.00 | 1,415.00 | 1,381.00 | 1,385.00 | 1,065.49 | 255,625 |
| 2023-01-05 | 1,448.00 | 1,448.00 | 1,361.00 | 1,424.00 | 1,095.49 | 430,355 |
| 2023-01-04 | 1,358.00 | 1,448.00 | 1,358.00 | 1,448.00 | 1,113.96 | 435,620 |
| 2023-01-03 | 1,328.00 | 1,355.00 | 1,321.00 | 1,355.00 | 1,042.41 | 134,960 |
| 2022-12-29 | 1,328.00 | 1,334.00 | 1,301.00 | 1,317.00 | 1,013.18 | 220,875 |
| 2022-12-28 | 1,279.00 | 1,324.00 | 1,276.00 | 1,313.00 | 1,010.10 | 201,940 |
| 2022-12-27 | 1,253.00 | 1,283.00 | 1,241.00 | 1,262.00 | 970.86 | 148,605 |
| 2022-12-23 | 1,249.00 | 1,250.00 | 1,221.00 | 1,230.00 | 946.25 | 377,870 |
| 2022-12-22 | 1,285.00 | 1,285.00 | 1,233.00 | 1,249.00 | 960.86 | 651,510 |
| 2022-12-21 | 1,210.00 | 1,275.00 | 1,192.00 | 1,250.00 | 961.63 | 873,320 |
| 2022-12-20 | 1,189.00 | 1,236.00 | 1,130.00 | 1,190.00 | 915.47 | 1,023,170 |
| 2022-12-19 | 1,435.00 | 1,440.00 | 1,187.00 | 1,192.00 | 917.01 | 1,182,890 |
| 2022-12-16 | 1,541.00 | 1,579.00 | 1,478.00 | 1,478.00 | 1,137.04 | 231,530 |
| 2022-12-15 | 1,613.00 | 1,638.00 | 1,530.00 | 1,541.00 | 1,185.50 | 203,155 |
| 2022-12-14 | 1,650.00 | 1,652.00 | 1,607.00 | 1,610.00 | 1,238.58 | 341,625 |
| 2022-12-13 | 1,670.00 | 1,699.00 | 1,620.00 | 1,659.00 | 1,276.28 | 139,820 |
| 2022-12-12 | 1,717.00 | 1,717.00 | 1,668.00 | 1,668.00 | 1,283.20 | 99,105 |
| 2022-12-09 | 1,688.00 | 1,730.00 | 1,652.00 | 1,730.00 | 1,330.90 | 150,575 |
| 2022-12-07 | 1,665.00 | 1,748.00 | 1,631.00 | 1,700.00 | 1,307.82 | 188,025 |
| 2022-12-06 | 1,600.00 | 1,669.00 | 1,598.00 | 1,669.00 | 1,283.97 | 168,885 |
| 2022-12-05 | 1,623.00 | 1,632.00 | 1,600.00 | 1,602.00 | 1,232.43 | 66,470 |
| 2022-12-02 | 1,699.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,246.28 | 102,950 |
| 2022-12-01 | 1,690.00 | 1,724.00 | 1,680.00 | 1,699.00 | 1,307.05 | 167,380 |
| 2022-11-29 | 1,695.00 | 1,752.00 | 1,658.00 | 1,752.00 | 1,347.83 | 284,345 |
| 2022-11-28 | 1,660.00 | 1,724.00 | 1,646.00 | 1,710.00 | 1,315.51 | 151,695 |
| 2022-11-25 | 1,592.00 | 1,671.00 | 1,571.00 | 1,665.00 | 1,280.90 | 204,990 |
| 2022-11-24 | 1,599.00 | 1,608.00 | 1,585.00 | 1,599.00 | 1,230.12 | 52,400 |
| 2022-11-23 | 1,600.00 | 1,609.00 | 1,586.00 | 1,599.00 | 1,230.12 | 90,010 |
| 2022-11-22 | 1,585.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,223.20 | 76,505 |
| 2022-11-21 | 1,579.00 | 1,584.00 | 1,550.00 | 1,575.00 | 1,211.66 | 68,670 |
| 2022-11-18 | 1,578.00 | 1,588.00 | 1,569.00 | 1,579.00 | 1,214.74 | 151,590 |
| 2022-11-17 | 1,552.00 | 1,580.00 | 1,552.00 | 1,578.00 | 1,213.97 | 138,605 |
| 2022-11-16 | 1,560.00 | 1,565.00 | 1,538.00 | 1,552.00 | 1,193.96 | 112,600 |
| 2022-11-15 | 1,554.00 | 1,560.00 | 1,526.00 | 1,560.00 | 1,200.12 | 78,875 |
| 2022-11-14 | 1,530.00 | 1,547.00 | 1,512.00 | 1,544.00 | 1,187.81 | 64,715 |
| 2022-11-11 | 1,549.00 | 1,556.00 | 1,524.00 | 1,530.00 | 1,177.04 | 72,715 |
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.