PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,830.00 | 1,838.00 | 1,782.00 | 1,782.00 | 1,318.81 | 197,490 |
| 2022-02-17 | 1,810.00 | 1,830.00 | 1,782.00 | 1,830.00 | 1,354.34 | 67,370 |
| 2022-02-16 | 1,760.00 | 1,819.00 | 1,760.00 | 1,810.00 | 1,339.53 | 113,010 |
| 2022-02-15 | 1,830.00 | 1,831.00 | 1,742.00 | 1,752.00 | 1,296.61 | 195,650 |
| 2022-02-14 | 1,830.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,346.93 | 93,295 |
| 2022-02-11 | 1,920.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,354.34 | 280,475 |
| 2022-02-10 | 1,940.00 | 1,950.00 | 1,902.00 | 1,919.00 | 1,420.20 | 134,050 |
| 2022-02-09 | 1,882.00 | 1,934.00 | 1,882.00 | 1,934.00 | 1,431.30 | 142,840 |
| 2022-02-08 | 1,900.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,395.04 | 57,160 |
| 2022-02-07 | 1,881.00 | 1,918.00 | 1,862.00 | 1,900.00 | 1,406.14 | 111,425 |
| 2022-02-04 | 1,870.00 | 1,940.00 | 1,870.00 | 1,880.00 | 1,391.34 | 179,835 |
| 2022-02-03 | 1,860.00 | 1,870.00 | 1,843.00 | 1,870.00 | 1,383.94 | 67,495 |
| 2022-02-02 | 1,835.00 | 1,876.00 | 1,834.00 | 1,860.00 | 1,376.54 | 105,800 |
| 2022-01-31 | 1,850.00 | 1,869.00 | 1,834.00 | 1,834.00 | 1,357.30 | 111,305 |
| 2022-01-28 | 1,845.00 | 1,875.00 | 1,827.00 | 1,849.00 | 1,368.40 | 54,340 |
| 2022-01-27 | 1,840.00 | 1,849.00 | 1,825.00 | 1,848.00 | 1,367.66 | 131,860 |
| 2022-01-26 | 1,876.00 | 1,884.00 | 1,840.00 | 1,840.00 | 1,361.74 | 133,180 |
| 2022-01-25 | 1,860.00 | 1,888.00 | 1,859.00 | 1,886.00 | 1,395.78 | 58,670 |
| 2022-01-24 | 1,863.00 | 1,869.00 | 1,856.00 | 1,859.00 | 1,375.80 | 46,475 |
| 2022-01-21 | 1,873.00 | 1,878.00 | 1,864.00 | 1,878.00 | 1,389.86 | 56,745 |
| 2022-01-20 | 1,870.00 | 1,885.00 | 1,869.00 | 1,881.00 | 1,392.08 | 61,685 |
| 2022-01-19 | 1,877.00 | 1,888.00 | 1,855.00 | 1,888.00 | 1,397.26 | 84,260 |
| 2022-01-18 | 1,861.00 | 1,881.00 | 1,861.00 | 1,881.00 | 1,392.08 | 54,270 |
| 2022-01-17 | 1,890.00 | 1,896.00 | 1,860.00 | 1,860.00 | 1,376.54 | 61,330 |
| 2022-01-14 | 1,900.00 | 1,918.00 | 1,890.00 | 1,897.00 | 1,403.92 | 100,205 |
| 2022-01-13 | 1,865.00 | 1,912.00 | 1,854.00 | 1,904.00 | 1,409.10 | 198,710 |
| 2022-01-12 | 1,845.00 | 1,880.00 | 1,844.00 | 1,865.00 | 1,380.24 | 70,550 |
| 2022-01-11 | 1,823.00 | 1,850.00 | 1,821.00 | 1,848.00 | 1,367.66 | 94,875 |
| 2022-01-10 | 1,840.00 | 1,848.00 | 1,808.00 | 1,822.00 | 1,348.41 | 95,485 |
| 2022-01-07 | 1,876.00 | 1,876.00 | 1,832.00 | 1,850.00 | 1,369.14 | 151,705 |
| 2022-01-06 | 1,870.00 | 1,899.00 | 1,840.00 | 1,876.00 | 1,388.38 | 87,855 |
| 2022-01-05 | 1,820.00 | 1,885.00 | 1,820.00 | 1,885.00 | 1,395.04 | 179,035 |
| 2022-01-03 | 1,803.00 | 1,812.00 | 1,800.00 | 1,812.00 | 1,341.01 | 79,885 |
| 2021-12-31 | 1,853.00 | 1,860.00 | 1,801.00 | 1,812.00 | 1,341.01 | 184,670 |
| 2021-12-29 | 1,842.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,383.94 | 119,070 |
| 2021-12-28 | 1,842.00 | 1,858.00 | 1,842.00 | 1,842.00 | 1,363.22 | 50,390 |
| 2021-12-27 | 1,836.00 | 1,864.00 | 1,831.00 | 1,860.00 | 1,376.54 | 23,730 |
| 2021-12-24 | 1,850.00 | 1,860.00 | 1,833.00 | 1,836.00 | 1,358.78 | 34,180 |
| 2021-12-23 | 1,870.00 | 1,889.00 | 1,845.00 | 1,847.00 | 1,366.92 | 84,375 |
| 2021-12-22 | 1,850.00 | 1,890.00 | 1,836.00 | 1,870.00 | 1,383.94 | 78,370 |
| 2021-12-21 | 1,875.00 | 1,879.00 | 1,840.00 | 1,849.00 | 1,368.40 | 49,940 |
| 2021-12-20 | 1,894.00 | 1,894.00 | 1,820.00 | 1,880.00 | 1,391.34 | 129,105 |
| 2021-12-17 | 1,810.00 | 1,944.00 | 1,810.00 | 1,900.00 | 1,406.14 | 492,810 |
| 2021-12-16 | 1,721.00 | 1,810.00 | 1,721.00 | 1,810.00 | 1,339.53 | 233,355 |
| 2021-12-15 | 1,750.00 | 1,808.00 | 1,710.00 | 1,722.00 | 1,274.41 | 535,165 |
| 2021-12-14 | 1,750.00 | 1,750.00 | 1,708.00 | 1,708.00 | 1,264.05 | 188,925 |
| 2021-12-13 | 1,721.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,280.33 | 72,010 |
| 2021-12-10 | 1,725.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,280.33 | 103,160 |
| 2021-12-09 | 1,699.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,272.93 | 157,510 |
| 2021-12-07 | 1,699.00 | 1,699.00 | 1,666.00 | 1,690.00 | 1,250.72 | 73,635 |
| 2021-12-06 | 1,625.00 | 1,699.00 | 1,625.00 | 1,698.00 | 1,256.65 | 132,430 |
| 2021-12-03 | 1,640.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,202.62 | 123,270 |
| 2021-12-02 | 1,620.00 | 1,642.00 | 1,610.00 | 1,615.00 | 1,195.22 | 139,620 |
| 2021-12-01 | 1,665.00 | 1,680.00 | 1,610.00 | 1,610.00 | 1,191.52 | 302,210 |
| 2021-11-29 | 1,697.00 | 1,709.00 | 1,640.00 | 1,680.00 | 1,243.32 | 335,475 |
| 2021-11-26 | 1,745.00 | 1,745.00 | 1,697.00 | 1,699.00 | 1,257.39 | 133,135 |
| 2021-11-25 | 1,749.00 | 1,753.00 | 1,728.00 | 1,745.00 | 1,291.43 | 62,340 |
| 2021-11-24 | 1,724.00 | 1,755.00 | 1,711.00 | 1,750.00 | 1,295.13 | 121,630 |
| 2021-11-23 | 1,690.00 | 1,725.00 | 1,678.00 | 1,725.00 | 1,276.63 | 94,845 |
| 2021-11-22 | 1,700.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,235.92 | 171,405 |
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.