PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,520.00 | 1,536.00 | 1,503.00 | 1,536.00 | 1,181.66 | 103,820 |
| 2022-11-09 | 1,584.00 | 1,588.00 | 1,520.00 | 1,520.00 | 1,169.35 | 208,445 |
| 2022-11-08 | 1,598.00 | 1,605.00 | 1,582.00 | 1,592.00 | 1,224.74 | 41,700 |
| 2022-11-07 | 1,614.00 | 1,621.00 | 1,576.00 | 1,599.00 | 1,230.12 | 74,680 |
| 2022-11-04 | 1,605.00 | 1,614.00 | 1,590.00 | 1,614.00 | 1,241.66 | 43,160 |
| 2022-11-03 | 1,630.00 | 1,630.00 | 1,602.00 | 1,608.00 | 1,237.05 | 75,330 |
| 2022-11-02 | 1,643.00 | 1,643.00 | 1,580.00 | 1,643.00 | 1,263.97 | 84,750 |
| 2022-10-28 | 1,596.00 | 1,640.00 | 1,585.00 | 1,634.00 | 1,257.05 | 108,955 |
| 2022-10-27 | 1,593.00 | 1,618.00 | 1,550.00 | 1,618.00 | 1,244.74 | 160,590 |
| 2022-10-26 | 1,554.00 | 1,595.00 | 1,544.00 | 1,585.00 | 1,219.35 | 63,970 |
| 2022-10-25 | 1,531.00 | 1,554.00 | 1,512.00 | 1,554.00 | 1,195.50 | 89,485 |
| 2022-10-24 | 1,502.00 | 1,549.00 | 1,502.00 | 1,535.00 | 1,180.89 | 63,350 |
| 2022-10-21 | 1,550.00 | 1,585.00 | 1,490.00 | 1,490.00 | 1,146.27 | 61,920 |
| 2022-10-20 | 1,579.00 | 1,608.00 | 1,512.00 | 1,531.00 | 1,177.81 | 232,480 |
| 2022-10-19 | 1,480.00 | 1,593.00 | 1,467.00 | 1,590.00 | 1,223.20 | 96,915 |
| 2022-10-18 | 1,452.00 | 1,485.00 | 1,450.00 | 1,479.00 | 1,137.80 | 64,870 |
| 2022-10-17 | 1,430.00 | 1,455.00 | 1,421.00 | 1,450.00 | 1,115.49 | 84,005 |
| 2022-10-14 | 1,530.00 | 1,530.00 | 1,430.00 | 1,430.00 | 1,100.11 | 135,220 |
| 2022-10-13 | 1,421.00 | 1,453.00 | 1,416.00 | 1,438.00 | 1,106.26 | 100,060 |
| 2022-10-12 | 1,403.00 | 1,444.00 | 1,403.00 | 1,420.00 | 1,092.42 | 58,105 |
| 2022-10-11 | 1,450.00 | 1,459.00 | 1,402.00 | 1,402.00 | 1,078.57 | 78,340 |
| 2022-10-10 | 1,510.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,115.49 | 58,310 |
| 2022-10-07 | 1,504.00 | 1,520.00 | 1,492.00 | 1,510.00 | 1,161.65 | 41,590 |
| 2022-10-06 | 1,515.00 | 1,544.00 | 1,500.00 | 1,530.00 | 1,177.04 | 43,370 |
| 2022-10-05 | 1,542.00 | 1,569.00 | 1,511.00 | 1,515.00 | 1,165.50 | 49,445 |
| 2022-10-04 | 1,500.00 | 1,530.00 | 1,495.00 | 1,528.00 | 1,175.50 | 54,640 |
| 2022-10-03 | 1,504.00 | 1,508.00 | 1,482.00 | 1,490.00 | 1,146.27 | 34,605 |
| 2022-09-30 | 1,500.00 | 1,520.00 | 1,488.00 | 1,508.00 | 1,160.11 | 114,745 |
| 2022-09-29 | 1,498.00 | 1,535.00 | 1,485.00 | 1,509.00 | 1,160.88 | 83,850 |
| 2022-09-28 | 1,549.00 | 1,549.00 | 1,481.00 | 1,481.00 | 1,139.34 | 109,605 |
| 2022-09-27 | 1,617.00 | 1,617.00 | 1,520.00 | 1,558.00 | 1,198.58 | 185,145 |
| 2022-09-23 | 1,647.00 | 1,647.00 | 1,620.00 | 1,620.00 | 1,246.28 | 41,530 |
| 2022-09-22 | 1,610.00 | 1,648.00 | 1,608.00 | 1,640.00 | 1,261.66 | 72,670 |
| 2022-09-21 | 1,640.00 | 1,648.00 | 1,610.00 | 1,610.00 | 1,238.58 | 74,750 |
| 2022-09-20 | 1,663.00 | 1,669.00 | 1,639.00 | 1,639.00 | 1,260.89 | 112,030 |
| 2022-09-19 | 1,706.00 | 1,709.00 | 1,660.00 | 1,660.00 | 1,277.05 | 103,320 |
| 2022-09-16 | 1,668.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,346.29 | 333,485 |
| 2022-09-15 | 1,668.00 | 1,682.00 | 1,652.00 | 1,652.00 | 1,270.89 | 73,285 |
| 2022-09-14 | 1,670.00 | 1,674.00 | 1,655.00 | 1,660.00 | 1,277.05 | 91,365 |
| 2022-09-13 | 1,697.00 | 1,707.00 | 1,677.00 | 1,700.00 | 1,307.82 | 38,945 |
| 2022-09-12 | 1,660.00 | 1,698.00 | 1,660.00 | 1,698.00 | 1,306.28 | 46,990 |
| 2022-09-09 | 1,689.00 | 1,690.00 | 1,654.00 | 1,654.00 | 1,272.43 | 56,325 |
| 2022-09-08 | 1,683.00 | 1,691.00 | 1,651.00 | 1,654.00 | 1,272.43 | 88,300 |
| 2022-09-07 | 1,727.00 | 1,727.00 | 1,673.00 | 1,697.00 | 1,305.51 | 118,965 |
| 2022-09-06 | 1,695.00 | 1,740.00 | 1,695.00 | 1,737.00 | 1,336.29 | 67,060 |
| 2022-09-05 | 1,669.00 | 1,709.00 | 1,669.00 | 1,690.00 | 1,300.13 | 65,610 |
| 2022-09-02 | 1,652.00 | 1,700.00 | 1,645.00 | 1,669.00 | 1,283.97 | 79,390 |
| 2022-09-01 | 1,679.00 | 1,683.00 | 1,650.00 | 1,650.00 | 1,269.36 | 82,955 |
| 2022-08-31 | 1,691.00 | 1,691.00 | 1,659.00 | 1,679.00 | 1,291.67 | 149,680 |
| 2022-08-30 | 1,690.00 | 1,700.00 | 1,646.00 | 1,700.00 | 1,307.82 | 97,435 |
| 2022-08-26 | 1,703.00 | 1,715.00 | 1,701.00 | 1,711.00 | 1,316.28 | 79,365 |
| 2022-08-25 | 1,710.00 | 1,728.00 | 1,696.00 | 1,699.00 | 1,307.05 | 138,385 |
| 2022-08-24 | 1,720.00 | 1,739.00 | 1,711.00 | 1,730.00 | 1,330.90 | 66,600 |
| 2022-08-23 | 1,760.00 | 1,760.00 | 1,715.00 | 1,734.00 | 1,333.98 | 102,105 |
| 2022-08-22 | 1,775.00 | 1,775.00 | 1,742.00 | 1,769.00 | 1,360.90 | 103,800 |
| 2022-08-19 | 1,750.00 | 1,761.00 | 1,730.00 | 1,750.00 | 1,346.29 | 45,305 |
| 2022-08-18 | 1,708.00 | 1,771.00 | 1,691.00 | 1,730.00 | 1,330.90 | 103,560 |
| 2022-08-17 | 1,750.00 | 1,764.00 | 1,701.00 | 1,708.00 | 1,313.98 | 141,655 |
| 2022-08-16 | 1,769.00 | 1,769.00 | 1,745.00 | 1,755.00 | 1,350.13 | 69,045 |
| 2022-08-15 | 1,751.00 | 1,775.00 | 1,751.00 | 1,769.00 | 1,360.90 | 53,730 |
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.