PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,282.00 | 1,284.00 | 1,274.00 | 1,282.00 | 1,232.28 | 51,365 |
| 2026-04-23 | 1,277.00 | 1,284.00 | 1,277.00 | 1,282.00 | 1,232.28 | 26,970 |
| 2026-04-22 | 1,283.00 | 1,283.00 | 1,272.00 | 1,277.00 | 1,227.47 | 43,055 |
| 2026-04-21 | 1,280.00 | 1,287.00 | 1,280.00 | 1,284.00 | 1,234.20 | 45,855 |
| 2026-04-20 | 1,280.00 | 1,287.00 | 1,276.00 | 1,280.00 | 1,230.35 | 58,630 |
| 2026-04-17 | 1,277.00 | 1,282.00 | 1,268.00 | 1,271.00 | 1,221.70 | 55,085 |
| 2026-04-16 | 1,278.00 | 1,283.00 | 1,267.00 | 1,278.00 | 1,228.43 | 69,935 |
| 2026-04-15 | 1,284.00 | 1,291.00 | 1,278.00 | 1,278.00 | 1,228.43 | 77,675 |
| 2026-04-14 | 1,283.00 | 1,285.00 | 1,270.00 | 1,283.00 | 1,233.24 | 47,965 |
| 2026-04-13 | 1,299.00 | 1,299.00 | 1,280.00 | 1,284.00 | 1,234.20 | 61,235 |
| 2026-04-10 | 1,290.00 | 1,304.00 | 1,289.00 | 1,300.00 | 1,249.58 | 106,400 |
| 2026-04-08 | 1,300.00 | 1,301.00 | 1,282.00 | 1,290.00 | 1,239.97 | 78,830 |
| 2026-04-07 | 1,285.00 | 1,295.00 | 1,277.00 | 1,290.00 | 1,239.97 | 91,605 |
| 2026-04-06 | 1,281.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,235.16 | 29,245 |
| 2026-04-01 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,230.35 | 63,710 |
| 2026-03-31 | 1,295.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,244.77 | 133,355 |
| 2026-03-30 | 1,280.00 | 1,296.00 | 1,260.00 | 1,295.00 | 1,244.77 | 116,015 |
| 2026-03-27 | 1,295.00 | 1,299.00 | 1,285.00 | 1,295.00 | 1,244.77 | 87,440 |
| 2026-03-26 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,244.77 | 42,665 |
| 2026-03-25 | 1,308.00 | 1,329.00 | 1,291.00 | 1,310.00 | 1,259.19 | 98,290 |
| 2026-03-24 | 1,300.00 | 1,350.00 | 1,299.00 | 1,350.00 | 1,253.42 | 90,940 |
| 2026-03-23 | 1,295.00 | 1,299.00 | 1,261.00 | 1,299.00 | 1,206.07 | 104,645 |
| 2026-03-19 | 1,305.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,207.00 | 109,910 |
| 2026-03-18 | 1,299.00 | 1,314.00 | 1,299.00 | 1,305.00 | 1,211.64 | 45,985 |
| 2026-03-17 | 1,293.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,202.36 | 69,405 |
| 2026-03-16 | 1,311.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,197.72 | 54,480 |
| 2026-03-13 | 1,317.00 | 1,319.00 | 1,310.00 | 1,311.00 | 1,217.21 | 29,005 |
| 2026-03-12 | 1,331.00 | 1,331.00 | 1,312.00 | 1,317.00 | 1,222.78 | 86,215 |
| 2026-03-11 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,234.85 | 65,245 |
| 2026-03-10 | 1,305.00 | 1,328.00 | 1,305.00 | 1,315.00 | 1,220.93 | 81,560 |
| 2026-03-09 | 1,345.00 | 1,345.00 | 1,293.00 | 1,299.00 | 1,206.07 | 133,400 |
| 2026-03-06 | 1,350.00 | 1,375.00 | 1,345.00 | 1,355.00 | 1,258.07 | 48,590 |
| 2026-03-05 | 1,329.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,253.42 | 41,615 |
| 2026-03-04 | 1,378.00 | 1,378.00 | 1,317.00 | 1,329.00 | 1,233.93 | 168,530 |
| 2026-03-03 | 1,372.00 | 1,399.00 | 1,370.00 | 1,370.00 | 1,271.99 | 42,560 |
| 2026-03-02 | 1,398.00 | 1,400.00 | 1,372.00 | 1,374.00 | 1,275.71 | 84,500 |
| 2026-02-27 | 1,423.00 | 1,425.00 | 1,399.00 | 1,400.00 | 1,299.85 | 176,955 |
| 2026-02-26 | 1,410.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,323.06 | 112,485 |
| 2026-02-25 | 1,407.00 | 1,418.00 | 1,404.00 | 1,405.00 | 1,304.49 | 71,960 |
| 2026-02-24 | 1,403.00 | 1,408.00 | 1,390.00 | 1,404.00 | 1,303.56 | 51,740 |
| 2026-02-23 | 1,392.00 | 1,406.00 | 1,391.00 | 1,398.00 | 1,297.99 | 84,620 |
| 2026-02-20 | 1,406.00 | 1,407.00 | 1,380.00 | 1,390.00 | 1,290.56 | 65,550 |
| 2026-02-19 | 1,405.00 | 1,410.00 | 1,389.00 | 1,407.00 | 1,306.35 | 82,785 |
| 2026-02-18 | 1,385.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,304.49 | 56,605 |
| 2026-02-16 | 1,390.00 | 1,390.00 | 1,363.00 | 1,375.00 | 1,276.63 | 49,230 |
| 2026-02-13 | 1,385.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,290.56 | 61,425 |
| 2026-02-12 | 1,391.00 | 1,395.00 | 1,385.00 | 1,387.00 | 1,287.78 | 41,930 |
| 2026-02-11 | 1,391.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,287.78 | 50,500 |
| 2026-02-10 | 1,385.00 | 1,415.00 | 1,385.00 | 1,388.00 | 1,288.70 | 103,000 |
| 2026-02-09 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,290.56 | 49,430 |
| 2026-02-06 | 1,405.00 | 1,418.00 | 1,385.00 | 1,397.00 | 1,297.06 | 122,140 |
| 2026-02-05 | 1,389.00 | 1,409.00 | 1,387.00 | 1,405.00 | 1,304.49 | 154,730 |
| 2026-02-04 | 1,399.00 | 1,399.00 | 1,381.00 | 1,389.00 | 1,289.63 | 118,545 |
| 2026-02-03 | 1,363.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,299.85 | 247,050 |
| 2026-02-02 | 1,345.00 | 1,369.00 | 1,344.00 | 1,365.00 | 1,267.35 | 116,065 |
| 2026-01-30 | 1,346.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,244.14 | 149,610 |
| 2026-01-29 | 1,344.00 | 1,350.00 | 1,328.00 | 1,346.00 | 1,249.71 | 55,220 |
| 2026-01-28 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,248.78 | 73,070 |
| 2026-01-27 | 1,348.00 | 1,360.00 | 1,342.00 | 1,360.00 | 1,262.71 | 106,670 |
| 2026-01-26 | 1,350.00 | 1,350.00 | 1,340.00 | 1,348.00 | 1,251.57 | 19,885 |
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.