PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,945.00 | 1,984.00 | 1,940.00 | 1,982.00 | 1,501.28 | 132,005 |
| 2022-05-19 | 1,969.00 | 1,969.00 | 1,930.00 | 1,951.00 | 1,477.80 | 143,680 |
| 2022-05-18 | 1,964.00 | 1,984.00 | 1,950.00 | 1,971.00 | 1,492.95 | 183,585 |
| 2022-05-17 | 1,950.00 | 1,965.00 | 1,934.00 | 1,965.00 | 1,488.41 | 218,700 |
| 2022-05-16 | 1,930.00 | 1,950.00 | 1,916.00 | 1,950.00 | 1,477.04 | 165,635 |
| 2022-05-13 | 1,938.00 | 1,969.00 | 1,911.00 | 1,930.00 | 1,461.89 | 265,840 |
| 2022-05-12 | 1,940.00 | 1,944.00 | 1,892.00 | 1,909.00 | 1,445.99 | 234,620 |
| 2022-05-11 | 1,840.00 | 1,905.00 | 1,830.00 | 1,885.00 | 1,427.81 | 167,940 |
| 2022-05-10 | 1,884.00 | 1,884.00 | 1,800.00 | 1,848.00 | 1,399.78 | 220,290 |
| 2022-05-06 | 1,890.00 | 1,939.00 | 1,881.00 | 1,890.00 | 1,431.60 | 142,285 |
| 2022-05-05 | 1,889.00 | 1,932.00 | 1,889.00 | 1,932.00 | 1,463.41 | 87,110 |
| 2022-05-04 | 1,866.00 | 1,889.00 | 1,821.00 | 1,889.00 | 1,430.84 | 73,405 |
| 2022-05-02 | 1,864.00 | 1,875.00 | 1,846.00 | 1,865.00 | 1,412.66 | 56,125 |
| 2022-04-29 | 1,948.00 | 1,948.00 | 1,866.00 | 1,866.00 | 1,413.42 | 129,960 |
| 2022-04-28 | 1,910.00 | 1,948.00 | 1,899.00 | 1,948.00 | 1,475.53 | 203,940 |
| 2022-04-27 | 1,905.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,446.75 | 46,115 |
| 2022-04-26 | 1,905.00 | 1,914.00 | 1,888.00 | 1,914.00 | 1,449.77 | 74,695 |
| 2022-04-25 | 1,898.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,446.75 | 75,415 |
| 2022-04-22 | 1,904.00 | 1,904.00 | 1,872.00 | 1,900.00 | 1,439.17 | 111,960 |
| 2022-04-21 | 1,914.00 | 1,914.00 | 1,891.00 | 1,891.00 | 1,432.35 | 91,290 |
| 2022-04-20 | 1,910.00 | 1,916.00 | 1,907.00 | 1,914.00 | 1,449.77 | 129,815 |
| 2022-04-19 | 1,900.00 | 1,910.00 | 1,881.00 | 1,899.00 | 1,438.41 | 190,265 |
| 2022-04-18 | 1,839.00 | 1,898.00 | 1,836.00 | 1,892.00 | 1,433.11 | 174,465 |
| 2022-04-13 | 1,800.00 | 1,839.00 | 1,800.00 | 1,832.00 | 1,387.66 | 64,215 |
| 2022-04-12 | 1,828.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,363.42 | 79,445 |
| 2022-04-11 | 1,839.00 | 1,839.00 | 1,827.00 | 1,828.00 | 1,384.63 | 23,425 |
| 2022-04-08 | 1,795.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,393.72 | 44,940 |
| 2022-04-07 | 1,826.00 | 1,839.00 | 1,795.00 | 1,795.00 | 1,359.64 | 112,540 |
| 2022-04-06 | 1,818.00 | 1,840.00 | 1,781.00 | 1,840.00 | 1,393.72 | 93,095 |
| 2022-04-05 | 1,810.00 | 1,828.00 | 1,800.00 | 1,818.00 | 1,377.06 | 66,905 |
| 2022-04-04 | 1,795.00 | 1,849.00 | 1,795.00 | 1,815.00 | 1,374.79 | 36,070 |
| 2022-04-01 | 1,825.00 | 1,839.00 | 1,792.00 | 1,795.00 | 1,359.64 | 121,085 |
| 2022-03-31 | 1,860.00 | 1,860.00 | 1,822.00 | 1,850.00 | 1,401.30 | 130,260 |
| 2022-03-30 | 1,841.00 | 1,862.00 | 1,832.00 | 1,840.00 | 1,393.72 | 101,325 |
| 2022-03-29 | 1,845.00 | 1,867.00 | 1,837.00 | 1,841.00 | 1,394.48 | 111,825 |
| 2022-03-28 | 1,845.00 | 1,870.00 | 1,822.00 | 1,870.00 | 1,416.45 | 57,540 |
| 2022-03-25 | 1,832.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,401.30 | 127,745 |
| 2022-03-24 | 1,785.00 | 1,831.00 | 1,760.00 | 1,831.00 | 1,386.91 | 174,965 |
| 2022-03-23 | 1,733.00 | 1,785.00 | 1,733.00 | 1,785.00 | 1,352.06 | 109,770 |
| 2022-03-22 | 1,735.00 | 1,755.00 | 1,710.00 | 1,732.00 | 1,311.92 | 95,605 |
| 2022-03-21 | 1,701.00 | 1,743.00 | 1,700.00 | 1,730.00 | 1,310.40 | 155,905 |
| 2022-03-18 | 1,730.00 | 1,737.00 | 1,651.00 | 1,686.00 | 1,277.07 | 778,585 |
| 2022-03-17 | 1,737.00 | 1,758.00 | 1,693.00 | 1,693.00 | 1,282.38 | 180,235 |
| 2022-03-16 | 1,730.00 | 1,752.00 | 1,683.00 | 1,739.00 | 1,317.22 | 230,110 |
| 2022-03-15 | 1,711.00 | 1,740.00 | 1,585.00 | 1,740.00 | 1,317.98 | 280,875 |
| 2022-03-14 | 1,800.00 | 1,807.00 | 1,711.00 | 1,715.00 | 1,299.04 | 154,475 |
| 2022-03-11 | 1,845.00 | 1,849.00 | 1,823.00 | 1,830.00 | 1,354.34 | 194,190 |
| 2022-03-10 | 1,855.00 | 1,860.00 | 1,836.00 | 1,845.00 | 1,365.44 | 90,600 |
| 2022-03-09 | 1,840.00 | 1,864.00 | 1,833.00 | 1,833.00 | 1,356.56 | 160,110 |
| 2022-03-08 | 1,842.00 | 1,870.00 | 1,820.00 | 1,842.00 | 1,363.22 | 180,690 |
| 2022-03-07 | 1,849.00 | 1,849.00 | 1,803.00 | 1,849.00 | 1,368.40 | 111,655 |
| 2022-03-04 | 1,820.00 | 1,881.00 | 1,820.00 | 1,850.00 | 1,369.14 | 224,690 |
| 2022-03-03 | 1,750.00 | 1,830.00 | 1,732.00 | 1,830.00 | 1,354.34 | 199,625 |
| 2022-03-02 | 1,782.00 | 1,784.00 | 1,748.00 | 1,750.00 | 1,295.13 | 75,730 |
| 2022-03-01 | 1,790.00 | 1,798.00 | 1,765.00 | 1,775.00 | 1,313.63 | 79,885 |
| 2022-02-28 | 1,782.00 | 1,799.00 | 1,752.00 | 1,799.00 | 1,331.39 | 179,040 |
| 2022-02-24 | 1,800.00 | 1,815.00 | 1,785.00 | 1,800.00 | 1,332.13 | 100,365 |
| 2022-02-23 | 1,790.00 | 1,812.00 | 1,783.00 | 1,810.00 | 1,339.53 | 90,315 |
| 2022-02-22 | 1,782.00 | 1,825.00 | 1,769.00 | 1,814.00 | 1,342.49 | 66,820 |
| 2022-02-21 | 1,782.00 | 1,790.00 | 1,746.00 | 1,782.00 | 1,318.81 | 100,615 |
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.