PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,360.00 | 1,373.00 | 1,345.00 | 1,356.00 | 1,258.99 | 90,395 |
| 2026-01-22 | 1,325.00 | 1,370.00 | 1,322.00 | 1,360.00 | 1,262.71 | 122,645 |
| 2026-01-21 | 1,330.00 | 1,339.00 | 1,319.00 | 1,334.00 | 1,238.57 | 160,725 |
| 2026-01-20 | 1,336.00 | 1,337.00 | 1,312.00 | 1,332.00 | 1,236.71 | 70,165 |
| 2026-01-19 | 1,345.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,240.42 | 38,895 |
| 2026-01-16 | 1,342.00 | 1,352.00 | 1,340.00 | 1,347.00 | 1,250.64 | 85,605 |
| 2026-01-15 | 1,360.00 | 1,360.00 | 1,325.00 | 1,342.00 | 1,246.00 | 108,620 |
| 2026-01-14 | 1,320.00 | 1,360.00 | 1,316.00 | 1,360.00 | 1,262.71 | 160,110 |
| 2026-01-13 | 1,321.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,225.57 | 88,030 |
| 2026-01-12 | 1,301.00 | 1,324.00 | 1,301.00 | 1,320.00 | 1,225.57 | 140,160 |
| 2026-01-09 | 1,279.00 | 1,313.00 | 1,279.00 | 1,300.00 | 1,207.00 | 141,120 |
| 2026-01-08 | 1,280.00 | 1,280.00 | 1,265.00 | 1,279.00 | 1,187.50 | 89,130 |
| 2026-01-07 | 1,267.00 | 1,287.00 | 1,260.00 | 1,263.00 | 1,172.65 | 47,845 |
| 2026-01-06 | 1,260.00 | 1,288.00 | 1,257.00 | 1,261.00 | 1,170.79 | 82,225 |
| 2026-01-05 | 1,246.00 | 1,263.00 | 1,246.00 | 1,260.00 | 1,169.86 | 73,900 |
| 2026-01-02 | 1,247.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,174.50 | 31,040 |
| 2025-12-29 | 1,265.00 | 1,278.00 | 1,255.00 | 1,260.00 | 1,169.86 | 54,030 |
| 2025-12-26 | 1,260.00 | 1,276.00 | 1,259.00 | 1,260.00 | 1,169.86 | 14,230 |
| 2025-12-23 | 1,260.00 | 1,268.00 | 1,252.00 | 1,260.00 | 1,169.86 | 42,955 |
| 2025-12-22 | 1,252.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,169.86 | 94,675 |
| 2025-12-19 | 1,270.00 | 1,280.00 | 1,252.00 | 1,252.00 | 1,162.43 | 101,980 |
| 2025-12-18 | 1,273.00 | 1,283.00 | 1,262.00 | 1,270.00 | 1,179.15 | 95,600 |
| 2025-12-17 | 1,280.00 | 1,280.00 | 1,261.00 | 1,272.00 | 1,181.00 | 76,225 |
| 2025-12-16 | 1,288.00 | 1,288.00 | 1,275.00 | 1,280.00 | 1,188.43 | 48,220 |
| 2025-12-15 | 1,285.00 | 1,298.00 | 1,284.00 | 1,288.00 | 1,195.86 | 40,135 |
| 2025-12-12 | 1,260.00 | 1,288.00 | 1,260.00 | 1,285.00 | 1,193.07 | 37,370 |
| 2025-12-11 | 1,299.00 | 1,299.00 | 1,260.00 | 1,260.00 | 1,169.86 | 115,705 |
| 2025-12-10 | 1,300.00 | 1,304.00 | 1,281.00 | 1,300.00 | 1,207.00 | 58,135 |
| 2025-12-09 | 1,280.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,207.00 | 50,945 |
| 2025-12-05 | 1,276.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,188.43 | 55,870 |
| 2025-12-04 | 1,277.00 | 1,279.00 | 1,250.00 | 1,277.00 | 1,185.65 | 41,825 |
| 2025-12-03 | 1,280.00 | 1,280.00 | 1,272.00 | 1,277.00 | 1,185.65 | 54,400 |
| 2025-12-02 | 1,288.00 | 1,288.00 | 1,277.00 | 1,280.00 | 1,188.43 | 76,020 |
| 2025-12-01 | 1,292.00 | 1,307.00 | 1,271.00 | 1,279.00 | 1,187.50 | 76,065 |
| 2025-11-28 | 1,284.00 | 1,292.00 | 1,270.00 | 1,292.00 | 1,199.57 | 46,065 |
| 2025-11-27 | 1,301.00 | 1,301.00 | 1,273.00 | 1,285.00 | 1,193.07 | 38,840 |
| 2025-11-26 | 1,301.00 | 1,306.00 | 1,295.00 | 1,301.00 | 1,207.93 | 135,300 |
| 2025-11-25 | 1,305.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,207.00 | 151,505 |
| 2025-11-24 | 1,300.00 | 1,308.00 | 1,287.00 | 1,301.00 | 1,207.93 | 164,390 |
| 2025-11-21 | 1,275.00 | 1,310.00 | 1,269.00 | 1,310.00 | 1,216.28 | 184,445 |
| 2025-11-20 | 1,289.00 | 1,289.00 | 1,259.00 | 1,289.00 | 1,196.79 | 87,830 |
| 2025-11-19 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,197.72 | 144,280 |
| 2025-11-18 | 1,278.00 | 1,316.00 | 1,260.00 | 1,294.00 | 1,201.43 | 360,410 |
| 2025-11-17 | 1,250.00 | 1,292.00 | 1,223.00 | 1,278.00 | 1,186.57 | 237,825 |
| 2025-11-14 | 1,250.00 | 1,272.00 | 1,242.00 | 1,260.00 | 1,169.86 | 306,270 |
| 2025-11-13 | 1,210.00 | 1,285.00 | 1,200.00 | 1,278.00 | 1,186.57 | 274,005 |
| 2025-11-12 | 1,169.00 | 1,220.00 | 1,157.00 | 1,220.00 | 1,132.72 | 170,620 |
| 2025-11-11 | 1,125.00 | 1,171.00 | 1,123.00 | 1,170.00 | 1,086.30 | 165,040 |
| 2025-11-10 | 1,121.00 | 1,130.00 | 1,117.00 | 1,118.00 | 1,038.02 | 41,500 |
| 2025-11-07 | 1,130.00 | 1,131.00 | 1,115.00 | 1,130.00 | 1,049.16 | 79,835 |
| 2025-11-06 | 1,135.00 | 1,138.00 | 1,121.00 | 1,132.00 | 1,051.02 | 78,055 |
| 2025-11-05 | 1,128.00 | 1,137.00 | 1,111.00 | 1,137.00 | 1,055.66 | 106,410 |
| 2025-11-04 | 1,118.00 | 1,136.00 | 1,117.00 | 1,129.00 | 1,048.23 | 51,560 |
| 2025-11-03 | 1,104.00 | 1,117.00 | 1,080.00 | 1,117.00 | 1,037.09 | 116,485 |
| 2025-10-30 | 1,124.00 | 1,124.00 | 1,104.00 | 1,120.00 | 1,039.88 | 62,660 |
| 2025-10-29 | 1,112.00 | 1,130.00 | 1,111.00 | 1,112.00 | 1,032.45 | 96,720 |
| 2025-10-28 | 1,110.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,030.59 | 59,175 |
| 2025-10-27 | 1,119.00 | 1,119.00 | 1,097.00 | 1,104.00 | 1,025.02 | 57,175 |
| 2025-10-24 | 1,101.00 | 1,116.00 | 1,101.00 | 1,102.00 | 1,023.16 | 25,540 |
| 2025-10-23 | 1,100.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,030.59 | 126,660 |
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.