PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,820.00 | 1,838.00 | 1,801.00 | 1,818.00 | 1,377.06 | 131,260 |
| 2022-08-11 | 1,798.00 | 1,824.00 | 1,785.00 | 1,811.00 | 1,371.76 | 123,255 |
| 2022-08-10 | 1,750.00 | 1,794.00 | 1,750.00 | 1,780.00 | 1,348.28 | 110,150 |
| 2022-08-09 | 1,768.00 | 1,768.00 | 1,743.00 | 1,749.00 | 1,324.79 | 93,475 |
| 2022-08-08 | 1,730.00 | 1,744.00 | 1,711.00 | 1,743.00 | 1,320.25 | 28,985 |
| 2022-08-05 | 1,770.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,295.25 | 112,585 |
| 2022-08-04 | 1,705.00 | 1,762.00 | 1,685.00 | 1,760.00 | 1,333.13 | 158,875 |
| 2022-08-03 | 1,728.00 | 1,728.00 | 1,686.00 | 1,720.00 | 1,302.83 | 56,590 |
| 2022-08-02 | 1,654.00 | 1,737.00 | 1,650.00 | 1,728.00 | 1,308.89 | 111,910 |
| 2022-08-01 | 1,657.00 | 1,669.00 | 1,610.00 | 1,655.00 | 1,253.59 | 118,155 |
| 2022-07-29 | 1,700.00 | 1,700.00 | 1,656.00 | 1,656.00 | 1,254.35 | 67,785 |
| 2022-07-28 | 1,654.00 | 1,694.00 | 1,653.00 | 1,694.00 | 1,283.13 | 62,785 |
| 2022-07-27 | 1,618.00 | 1,649.00 | 1,586.00 | 1,649.00 | 1,249.05 | 99,740 |
| 2022-07-26 | 1,612.00 | 1,648.00 | 1,612.00 | 1,618.00 | 1,225.57 | 81,775 |
| 2022-07-25 | 1,665.00 | 1,668.00 | 1,606.00 | 1,611.00 | 1,220.27 | 144,825 |
| 2022-07-22 | 1,679.00 | 1,680.00 | 1,663.00 | 1,672.00 | 1,266.47 | 39,540 |
| 2022-07-21 | 1,666.00 | 1,686.00 | 1,666.00 | 1,679.00 | 1,271.77 | 146,055 |
| 2022-07-20 | 1,654.00 | 1,677.00 | 1,654.00 | 1,669.00 | 1,264.20 | 146,185 |
| 2022-07-19 | 1,689.00 | 1,693.00 | 1,638.00 | 1,654.00 | 1,252.84 | 146,390 |
| 2022-07-18 | 1,695.00 | 1,701.00 | 1,681.00 | 1,686.00 | 1,277.07 | 46,790 |
| 2022-07-15 | 1,705.00 | 1,730.00 | 1,685.00 | 1,691.00 | 1,280.86 | 70,415 |
| 2022-07-14 | 1,704.00 | 1,705.00 | 1,691.00 | 1,700.00 | 1,287.68 | 72,070 |
| 2022-07-13 | 1,707.00 | 1,713.00 | 1,701.00 | 1,706.00 | 1,292.22 | 110,975 |
| 2022-07-12 | 1,709.00 | 1,719.00 | 1,697.00 | 1,709.00 | 1,294.50 | 67,500 |
| 2022-07-11 | 1,697.00 | 1,709.00 | 1,690.00 | 1,709.00 | 1,294.50 | 61,155 |
| 2022-07-08 | 1,690.00 | 1,760.00 | 1,684.00 | 1,690.00 | 1,280.10 | 133,270 |
| 2022-07-07 | 1,747.00 | 1,747.00 | 1,686.00 | 1,693.00 | 1,282.38 | 145,780 |
| 2022-07-06 | 1,773.00 | 1,773.00 | 1,712.00 | 1,758.00 | 1,331.61 | 120,515 |
| 2022-07-05 | 1,729.00 | 1,775.00 | 1,711.00 | 1,775.00 | 1,344.49 | 47,745 |
| 2022-07-04 | 1,733.00 | 1,810.00 | 1,697.00 | 1,729.00 | 1,309.65 | 189,010 |
| 2022-07-01 | 1,681.00 | 1,732.00 | 1,670.00 | 1,670.00 | 1,264.96 | 92,180 |
| 2022-06-30 | 1,735.00 | 1,760.00 | 1,670.00 | 1,680.00 | 1,272.53 | 169,425 |
| 2022-06-29 | 1,780.00 | 1,810.00 | 1,760.00 | 1,765.00 | 1,336.91 | 103,520 |
| 2022-06-28 | 1,728.00 | 1,807.00 | 1,728.00 | 1,780.00 | 1,348.28 | 125,420 |
| 2022-06-27 | 1,710.00 | 1,738.00 | 1,710.00 | 1,727.00 | 1,308.13 | 58,915 |
| 2022-06-24 | 1,685.00 | 1,738.00 | 1,685.00 | 1,700.00 | 1,287.68 | 138,615 |
| 2022-06-23 | 1,767.00 | 1,794.00 | 1,675.00 | 1,697.00 | 1,285.41 | 194,560 |
| 2022-06-22 | 1,785.00 | 1,818.00 | 1,755.00 | 1,760.00 | 1,333.13 | 91,195 |
| 2022-06-21 | 1,830.00 | 1,850.00 | 1,760.00 | 1,790.00 | 1,355.85 | 84,120 |
| 2022-06-20 | 1,864.00 | 1,864.00 | 1,812.00 | 1,830.00 | 1,386.15 | 42,535 |
| 2022-06-17 | 1,756.00 | 1,864.00 | 1,740.00 | 1,864.00 | 1,411.90 | 178,475 |
| 2022-06-16 | 1,820.00 | 1,827.00 | 1,760.00 | 1,760.00 | 1,333.13 | 72,935 |
| 2022-06-15 | 1,820.00 | 1,883.00 | 1,820.00 | 1,840.00 | 1,393.72 | 70,770 |
| 2022-06-14 | 1,785.00 | 1,852.00 | 1,761.00 | 1,850.00 | 1,401.30 | 78,350 |
| 2022-06-13 | 1,830.00 | 1,830.00 | 1,778.00 | 1,796.00 | 1,360.39 | 153,635 |
| 2022-06-10 | 1,900.00 | 1,914.00 | 1,832.00 | 1,836.00 | 1,390.69 | 139,215 |
| 2022-06-09 | 1,914.00 | 1,920.00 | 1,891.00 | 1,920.00 | 1,454.32 | 69,545 |
| 2022-06-08 | 1,932.00 | 1,935.00 | 1,912.00 | 1,915.00 | 1,450.53 | 111,030 |
| 2022-06-07 | 1,920.00 | 1,934.00 | 1,900.00 | 1,932.00 | 1,463.41 | 44,655 |
| 2022-06-06 | 1,930.00 | 1,931.00 | 1,902.00 | 1,910.00 | 1,446.75 | 52,370 |
| 2022-06-03 | 1,906.00 | 1,937.00 | 1,906.00 | 1,937.00 | 1,467.20 | 100,005 |
| 2022-06-02 | 1,910.00 | 1,925.00 | 1,885.00 | 1,892.00 | 1,433.11 | 82,045 |
| 2022-06-01 | 1,933.00 | 1,939.00 | 1,902.00 | 1,907.00 | 1,444.47 | 87,760 |
| 2022-05-31 | 1,956.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,439.17 | 973,020 |
| 2022-05-30 | 1,956.00 | 1,966.00 | 1,953.00 | 1,961.00 | 1,485.38 | 63,230 |
| 2022-05-27 | 1,952.00 | 1,969.00 | 1,936.00 | 1,950.00 | 1,477.04 | 128,755 |
| 2022-05-26 | 1,942.00 | 1,955.00 | 1,923.00 | 1,944.00 | 1,472.50 | 106,720 |
| 2022-05-25 | 1,925.00 | 1,961.00 | 1,925.00 | 1,950.00 | 1,477.04 | 155,670 |
| 2022-05-24 | 1,960.00 | 1,979.00 | 1,916.00 | 1,916.00 | 1,451.29 | 107,020 |
| 2022-05-23 | 1,968.00 | 1,981.00 | 1,951.00 | 1,960.00 | 1,484.62 | 77,045 |
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.