PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,100.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,030.59 | 126,660 |
| 2025-10-22 | 1,098.00 | 1,102.00 | 1,092.00 | 1,100.00 | 1,021.31 | 40,135 |
| 2025-10-21 | 1,090.00 | 1,105.00 | 1,087.00 | 1,098.00 | 1,019.45 | 46,920 |
| 2025-10-20 | 1,091.00 | 1,093.00 | 1,077.00 | 1,088.00 | 1,010.17 | 87,355 |
| 2025-10-17 | 1,083.00 | 1,090.00 | 1,075.00 | 1,089.00 | 1,011.09 | 82,720 |
| 2025-10-16 | 1,096.00 | 1,107.00 | 1,067.00 | 1,080.00 | 1,002.74 | 157,920 |
| 2025-10-15 | 1,110.00 | 1,111.00 | 1,094.00 | 1,094.00 | 1,015.74 | 411,060 |
| 2025-10-14 | 1,100.00 | 1,113.00 | 1,100.00 | 1,102.00 | 1,023.16 | 57,680 |
| 2025-10-13 | 1,101.00 | 1,105.00 | 1,098.00 | 1,099.00 | 1,020.38 | 59,060 |
| 2025-10-10 | 1,107.00 | 1,112.00 | 1,100.00 | 1,101.00 | 1,022.24 | 91,500 |
| 2025-10-09 | 1,117.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,026.88 | 120,470 |
| 2025-10-08 | 1,116.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,030.59 | 61,790 |
| 2025-10-07 | 1,116.00 | 1,122.00 | 1,108.00 | 1,110.00 | 1,030.59 | 71,280 |
| 2025-10-06 | 1,121.00 | 1,127.00 | 1,115.00 | 1,115.00 | 1,035.23 | 80,405 |
| 2025-10-03 | 1,117.00 | 1,123.00 | 1,116.00 | 1,119.00 | 1,038.95 | 35,125 |
| 2025-10-02 | 1,110.00 | 1,125.00 | 1,109.00 | 1,115.00 | 1,035.23 | 72,730 |
| 2025-10-01 | 1,101.00 | 1,112.00 | 1,101.00 | 1,109.00 | 1,029.66 | 43,520 |
| 2025-09-30 | 1,099.00 | 1,114.00 | 1,095.00 | 1,100.00 | 1,021.31 | 139,765 |
| 2025-09-29 | 1,100.00 | 1,115.00 | 1,095.00 | 1,099.00 | 1,020.38 | 53,745 |
| 2025-09-26 | 1,119.00 | 1,119.00 | 1,093.00 | 1,094.00 | 1,015.74 | 174,005 |
| 2025-09-25 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,035.23 | 79,420 |
| 2025-09-24 | 1,120.00 | 1,124.00 | 1,116.00 | 1,120.00 | 1,039.88 | 48,315 |
| 2025-09-23 | 1,123.00 | 1,128.00 | 1,116.00 | 1,116.00 | 1,036.16 | 67,360 |
| 2025-09-22 | 1,127.00 | 1,128.00 | 1,120.00 | 1,120.00 | 1,039.88 | 47,400 |
| 2025-09-19 | 1,133.00 | 1,137.00 | 1,115.00 | 1,115.00 | 1,035.23 | 169,640 |
| 2025-09-18 | 1,129.00 | 1,138.00 | 1,124.00 | 1,133.00 | 1,051.95 | 63,240 |
| 2025-09-17 | 1,127.00 | 1,134.00 | 1,119.00 | 1,129.00 | 1,048.23 | 44,895 |
| 2025-09-16 | 1,111.00 | 1,132.00 | 1,111.00 | 1,117.00 | 1,037.09 | 70,975 |
| 2025-09-15 | 1,113.00 | 1,118.00 | 1,108.00 | 1,111.00 | 1,031.52 | 76,100 |
| 2025-09-12 | 1,119.00 | 1,123.00 | 1,107.00 | 1,113.00 | 1,033.38 | 88,155 |
| 2025-09-11 | 1,124.00 | 1,129.00 | 1,109.00 | 1,109.00 | 1,029.66 | 140,455 |
| 2025-09-10 | 1,131.00 | 1,131.00 | 1,118.00 | 1,125.00 | 1,044.52 | 136,855 |
| 2025-09-09 | 1,123.00 | 1,135.00 | 1,121.00 | 1,128.00 | 1,047.30 | 86,250 |
| 2025-09-08 | 1,127.00 | 1,136.00 | 1,116.00 | 1,118.00 | 1,038.02 | 82,610 |
| 2025-09-05 | 1,140.00 | 1,152.00 | 1,120.00 | 1,125.00 | 1,044.52 | 138,010 |
| 2025-09-04 | 1,125.00 | 1,148.00 | 1,125.00 | 1,140.00 | 1,058.45 | 95,085 |
| 2025-09-03 | 1,120.00 | 1,128.00 | 1,115.00 | 1,121.00 | 1,040.81 | 182,655 |
| 2025-09-02 | 1,126.00 | 1,140.00 | 1,126.00 | 1,139.00 | 1,057.52 | 120,135 |
| 2025-09-01 | 1,165.00 | 1,171.00 | 1,118.00 | 1,123.00 | 1,042.66 | 333,585 |
| 2025-08-29 | 1,222.00 | 1,223.00 | 1,158.00 | 1,159.00 | 1,076.09 | 364,605 |
| 2025-08-28 | 1,217.00 | 1,229.00 | 1,209.00 | 1,222.00 | 1,134.58 | 157,310 |
| 2025-08-27 | 1,210.00 | 1,230.00 | 1,201.00 | 1,214.00 | 1,127.15 | 167,060 |
| 2025-08-26 | 1,285.00 | 1,290.00 | 1,225.00 | 1,225.00 | 1,092.80 | 192,415 |
| 2025-08-22 | 1,298.00 | 1,298.00 | 1,279.00 | 1,283.00 | 1,144.54 | 39,650 |
| 2025-08-20 | 1,283.00 | 1,294.00 | 1,280.00 | 1,289.00 | 1,149.89 | 27,805 |
| 2025-08-19 | 1,290.00 | 1,299.00 | 1,259.00 | 1,283.00 | 1,144.54 | 107,595 |
| 2025-08-18 | 1,299.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,150.78 | 78,120 |
| 2025-08-15 | 1,306.00 | 1,306.00 | 1,280.00 | 1,280.00 | 1,141.86 | 165,500 |
| 2025-08-14 | 1,320.00 | 1,320.00 | 1,297.00 | 1,306.00 | 1,165.06 | 125,770 |
| 2025-08-13 | 1,316.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,168.63 | 63,175 |
| 2025-08-12 | 1,299.00 | 1,319.00 | 1,298.00 | 1,315.00 | 1,173.09 | 71,970 |
| 2025-08-11 | 1,314.00 | 1,315.00 | 1,284.00 | 1,299.00 | 1,158.81 | 74,180 |
| 2025-08-08 | 1,321.00 | 1,321.00 | 1,312.00 | 1,315.00 | 1,173.09 | 60,625 |
| 2025-08-07 | 1,295.00 | 1,326.00 | 1,292.00 | 1,321.00 | 1,178.44 | 129,605 |
| 2025-08-06 | 1,323.00 | 1,323.00 | 1,289.00 | 1,290.00 | 1,150.78 | 47,690 |
| 2025-08-05 | 1,320.00 | 1,333.00 | 1,302.00 | 1,320.00 | 1,177.55 | 54,310 |
| 2025-08-04 | 1,317.00 | 1,322.00 | 1,311.00 | 1,320.00 | 1,177.55 | 60,800 |
| 2025-08-01 | 1,300.00 | 1,317.00 | 1,296.00 | 1,317.00 | 1,174.87 | 62,860 |
| 2025-07-31 | 1,308.00 | 1,319.00 | 1,299.00 | 1,317.00 | 1,174.87 | 153,865 |
| 2025-07-30 | 1,290.00 | 1,316.00 | 1,290.00 | 1,308.00 | 1,166.84 | 103,075 |
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.