PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 1,698.00 | 1,710.00 | 1,678.00 | 1,700.00 | 1,258.13 | 92,010 |
| 2021-11-18 | 1,715.00 | 1,720.00 | 1,675.00 | 1,698.00 | 1,256.65 | 129,030 |
| 2021-11-17 | 1,755.00 | 1,798.00 | 1,708.00 | 1,708.00 | 1,264.05 | 275,905 |
| 2021-11-16 | 1,700.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,295.13 | 384,260 |
| 2021-11-15 | 1,701.00 | 1,730.00 | 1,689.00 | 1,700.00 | 1,258.13 | 107,490 |
| 2021-11-12 | 1,690.00 | 1,702.00 | 1,656.00 | 1,699.00 | 1,257.39 | 119,035 |
| 2021-11-11 | 1,677.00 | 1,700.00 | 1,661.00 | 1,685.00 | 1,247.02 | 84,665 |
| 2021-11-10 | 1,657.00 | 1,712.00 | 1,650.00 | 1,670.00 | 1,235.92 | 176,940 |
| 2021-11-09 | 1,669.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,213.72 | 200,775 |
| 2021-11-08 | 1,655.00 | 1,685.00 | 1,640.00 | 1,640.00 | 1,213.72 | 165,560 |
| 2021-11-05 | 1,640.00 | 1,665.00 | 1,625.00 | 1,650.00 | 1,221.12 | 105,390 |
| 2021-11-04 | 1,650.00 | 1,650.00 | 1,623.00 | 1,624.00 | 1,201.88 | 53,030 |
| 2021-11-03 | 1,668.00 | 1,669.00 | 1,632.00 | 1,634.00 | 1,209.28 | 41,325 |
| 2021-11-02 | 1,643.00 | 1,694.00 | 1,620.00 | 1,642.00 | 1,215.20 | 237,240 |
| 2021-10-29 | 1,693.00 | 1,693.00 | 1,630.00 | 1,642.00 | 1,215.20 | 111,325 |
| 2021-10-28 | 1,659.00 | 1,699.00 | 1,620.00 | 1,694.00 | 1,253.69 | 238,005 |
| 2021-10-27 | 1,650.00 | 1,680.00 | 1,631.00 | 1,670.00 | 1,235.92 | 179,225 |
| 2021-10-26 | 1,610.00 | 1,650.00 | 1,609.00 | 1,650.00 | 1,221.12 | 261,315 |
| 2021-10-25 | 1,606.00 | 1,631.00 | 1,606.00 | 1,610.00 | 1,191.52 | 93,410 |
| 2021-10-22 | 1,622.00 | 1,630.00 | 1,602.00 | 1,606.00 | 1,188.56 | 95,855 |
| 2021-10-21 | 1,645.00 | 1,665.00 | 1,619.00 | 1,619.00 | 1,198.18 | 306,310 |
| 2021-10-20 | 1,624.00 | 1,655.00 | 1,624.00 | 1,635.00 | 1,210.02 | 214,645 |
| 2021-10-19 | 1,632.00 | 1,640.00 | 1,616.00 | 1,620.00 | 1,198.92 | 94,820 |
| 2021-10-18 | 1,658.00 | 1,673.00 | 1,630.00 | 1,630.00 | 1,206.32 | 97,475 |
| 2021-10-15 | 1,632.00 | 1,707.00 | 1,631.00 | 1,656.00 | 1,225.56 | 144,915 |
| 2021-10-14 | 1,631.00 | 1,668.00 | 1,620.00 | 1,627.00 | 1,204.10 | 104,000 |
← NewerPage 21 of 21 · 1,226 trading days
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.