PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,244.00 | 1,245.00 | 1,213.00 | 1,245.00 | 1,196.71 | 128,610 |
| 2026-07-21 | 1,254.00 | 1,254.00 | 1,221.00 | 1,229.00 | 1,181.33 | 119,635 |
| 2026-07-20 | 1,238.00 | 1,268.00 | 1,232.00 | 1,258.00 | 1,209.21 | 170,745 |
| 2026-07-17 | 1,210.00 | 1,250.00 | 1,203.00 | 1,250.00 | 1,201.52 | 151,130 |
| 2026-07-16 | 1,192.00 | 1,238.00 | 1,188.00 | 1,238.00 | 1,189.98 | 92,505 |
| 2026-07-15 | 1,190.00 | 1,192.00 | 1,183.00 | 1,192.00 | 1,145.77 | 82,805 |
| 2026-07-14 | 1,171.00 | 1,192.00 | 1,170.00 | 1,180.00 | 1,134.23 | 87,535 |
| 2026-07-13 | 1,168.00 | 1,194.00 | 1,165.00 | 1,165.00 | 1,119.81 | 61,910 |
| 2026-07-10 | 1,165.00 | 1,184.00 | 1,163.00 | 1,163.00 | 1,117.89 | 129,395 |
| 2026-07-09 | 1,172.00 | 1,172.00 | 1,156.00 | 1,156.00 | 1,111.16 | 100,535 |
| 2026-07-08 | 1,164.00 | 1,177.00 | 1,157.00 | 1,175.00 | 1,129.43 | 135,375 |
| 2026-07-07 | 1,160.00 | 1,164.00 | 1,154.00 | 1,161.00 | 1,115.97 | 85,830 |
| 2026-07-06 | 1,172.00 | 1,184.00 | 1,161.00 | 1,161.00 | 1,115.97 | 74,755 |
| 2026-07-03 | 1,157.00 | 1,172.00 | 1,144.00 | 1,171.00 | 1,125.58 | 92,130 |
| 2026-07-02 | 1,140.00 | 1,155.00 | 1,131.00 | 1,131.00 | 1,087.13 | 74,825 |
| 2026-07-01 | 1,143.00 | 1,143.00 | 1,121.00 | 1,130.00 | 1,086.17 | 119,540 |
| 2026-06-30 | 1,160.00 | 1,167.00 | 1,130.00 | 1,130.00 | 1,086.17 | 127,680 |
| 2026-06-29 | 1,130.00 | 1,184.00 | 1,130.00 | 1,164.00 | 1,118.85 | 113,065 |
| 2026-06-26 | 1,149.00 | 1,155.00 | 1,125.00 | 1,128.00 | 1,084.25 | 139,615 |
| 2026-06-25 | 1,163.00 | 1,168.00 | 1,145.00 | 1,146.00 | 1,101.55 | 132,065 |
| 2026-06-24 | 1,135.00 | 1,171.00 | 1,130.00 | 1,164.00 | 1,118.85 | 155,505 |
| 2026-06-23 | 1,141.00 | 1,146.00 | 1,121.00 | 1,130.00 | 1,086.17 | 101,270 |
| 2026-06-22 | 1,112.00 | 1,148.00 | 1,088.00 | 1,148.00 | 1,103.47 | 111,085 |
| 2026-06-19 | 1,110.00 | 1,115.00 | 1,099.00 | 1,099.00 | 1,056.37 | 152,280 |
| 2026-06-18 | 1,108.00 | 1,111.00 | 1,100.00 | 1,100.00 | 1,057.34 | 123,235 |
| 2026-06-17 | 1,117.00 | 1,133.00 | 1,108.00 | 1,108.00 | 1,065.03 | 174,630 |
| 2026-06-16 | 1,145.00 | 1,155.00 | 1,109.00 | 1,109.00 | 1,065.99 | 208,430 |
| 2026-06-15 | 1,091.00 | 1,148.00 | 1,086.00 | 1,145.00 | 1,100.59 | 196,930 |
| 2026-06-11 | 1,095.00 | 1,103.00 | 1,065.00 | 1,083.00 | 1,040.99 | 178,870 |
| 2026-06-10 | 1,137.00 | 1,139.00 | 1,085.00 | 1,085.00 | 1,042.92 | 466,395 |
| 2026-06-09 | 1,149.00 | 1,149.00 | 1,136.00 | 1,137.00 | 1,092.90 | 52,280 |
| 2026-06-08 | 1,142.00 | 1,155.00 | 1,132.00 | 1,132.00 | 1,088.09 | 81,225 |
| 2026-06-05 | 1,137.00 | 1,159.00 | 1,137.00 | 1,142.00 | 1,097.71 | 110,470 |
| 2026-06-04 | 1,142.00 | 1,183.00 | 1,137.00 | 1,137.00 | 1,092.90 | 171,395 |
| 2026-06-03 | 1,148.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,095.78 | 91,115 |
| 2026-06-02 | 1,157.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,106.36 | 94,470 |
| 2026-06-01 | 1,177.00 | 1,177.00 | 1,150.00 | 1,156.00 | 1,111.16 | 165,780 |
| 2026-05-29 | 1,184.00 | 1,185.00 | 1,149.00 | 1,149.00 | 1,104.44 | 344,545 |
| 2026-05-28 | 1,192.00 | 1,192.00 | 1,181.00 | 1,184.00 | 1,138.08 | 65,050 |
| 2026-05-26 | 1,200.00 | 1,201.00 | 1,181.00 | 1,192.00 | 1,145.77 | 54,945 |
| 2026-05-25 | 1,192.00 | 1,199.00 | 1,188.00 | 1,196.00 | 1,149.61 | 37,095 |
| 2026-05-22 | 1,186.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,143.84 | 39,190 |
| 2026-05-21 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,134.23 | 104,150 |
| 2026-05-20 | 1,210.00 | 1,225.00 | 1,196.00 | 1,197.00 | 1,150.57 | 132,170 |
| 2026-05-19 | 1,232.00 | 1,232.00 | 1,210.00 | 1,210.00 | 1,163.07 | 105,785 |
| 2026-05-18 | 1,260.00 | 1,260.00 | 1,227.00 | 1,229.00 | 1,181.33 | 41,930 |
| 2026-05-15 | 1,239.00 | 1,245.00 | 1,226.00 | 1,245.00 | 1,196.71 | 67,015 |
| 2026-05-14 | 1,228.00 | 1,249.00 | 1,226.00 | 1,236.00 | 1,188.06 | 21,920 |
| 2026-05-13 | 1,239.00 | 1,239.00 | 1,221.00 | 1,221.00 | 1,173.64 | 54,845 |
| 2026-05-12 | 1,245.00 | 1,253.00 | 1,225.00 | 1,225.00 | 1,177.49 | 56,270 |
| 2026-05-11 | 1,240.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,185.18 | 79,665 |
| 2026-05-08 | 1,255.00 | 1,261.00 | 1,231.00 | 1,231.00 | 1,183.25 | 41,370 |
| 2026-05-07 | 1,259.00 | 1,265.00 | 1,242.00 | 1,255.00 | 1,206.32 | 70,680 |
| 2026-05-06 | 1,230.00 | 1,256.00 | 1,230.00 | 1,240.00 | 1,191.91 | 34,995 |
| 2026-05-05 | 1,240.00 | 1,241.00 | 1,215.00 | 1,230.00 | 1,182.29 | 110,545 |
| 2026-05-04 | 1,259.00 | 1,259.00 | 1,225.00 | 1,240.00 | 1,191.91 | 111,360 |
| 2026-04-30 | 1,269.00 | 1,269.00 | 1,241.00 | 1,250.00 | 1,201.52 | 106,545 |
| 2026-04-29 | 1,265.00 | 1,279.00 | 1,255.00 | 1,255.00 | 1,206.32 | 48,380 |
| 2026-04-28 | 1,275.00 | 1,275.00 | 1,254.00 | 1,265.00 | 1,215.94 | 59,415 |
| 2026-04-27 | 1,282.00 | 1,282.00 | 1,274.00 | 1,277.00 | 1,227.47 | 18,710 |
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.