PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,290.00 | 1,299.00 | 1,288.00 | 1,290.00 | 1,150.78 | 44,195 |
| 2025-07-28 | 1,297.00 | 1,299.00 | 1,290.00 | 1,290.00 | 1,150.78 | 50,590 |
| 2025-07-25 | 1,305.00 | 1,305.00 | 1,291.00 | 1,295.00 | 1,155.25 | 63,805 |
| 2025-07-24 | 1,306.00 | 1,308.00 | 1,300.00 | 1,305.00 | 1,164.17 | 46,835 |
| 2025-07-23 | 1,287.00 | 1,308.00 | 1,282.00 | 1,306.00 | 1,165.06 | 94,795 |
| 2025-07-22 | 1,277.00 | 1,294.00 | 1,270.00 | 1,287.00 | 1,148.11 | 86,735 |
| 2025-07-21 | 1,253.00 | 1,279.00 | 1,253.00 | 1,277.00 | 1,139.19 | 60,775 |
| 2025-07-18 | 1,248.00 | 1,258.00 | 1,245.00 | 1,251.00 | 1,115.99 | 80,485 |
| 2025-07-17 | 1,229.00 | 1,252.00 | 1,229.00 | 1,248.00 | 1,113.32 | 78,325 |
| 2025-07-16 | 1,237.00 | 1,240.00 | 1,222.00 | 1,229.00 | 1,096.37 | 92,565 |
| 2025-07-15 | 1,230.00 | 1,255.00 | 1,230.00 | 1,237.00 | 1,103.50 | 89,085 |
| 2025-07-14 | 1,225.00 | 1,242.00 | 1,223.00 | 1,230.00 | 1,097.26 | 93,610 |
| 2025-07-11 | 1,241.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,092.80 | 142,960 |
| 2025-07-10 | 1,236.00 | 1,243.00 | 1,230.00 | 1,233.00 | 1,099.94 | 163,915 |
| 2025-07-09 | 1,243.00 | 1,243.00 | 1,230.00 | 1,235.00 | 1,101.72 | 77,450 |
| 2025-07-08 | 1,247.00 | 1,247.00 | 1,231.00 | 1,231.00 | 1,098.15 | 61,395 |
| 2025-07-07 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,115.10 | 61,955 |
| 2025-07-04 | 1,250.00 | 1,270.00 | 1,226.00 | 1,240.00 | 1,106.18 | 59,570 |
| 2025-07-03 | 1,258.00 | 1,291.00 | 1,256.00 | 1,260.00 | 1,124.02 | 96,215 |
| 2025-07-02 | 1,221.00 | 1,260.00 | 1,221.00 | 1,254.00 | 1,118.67 | 103,520 |
| 2025-07-01 | 1,220.00 | 1,230.00 | 1,216.00 | 1,218.00 | 1,086.55 | 57,605 |
| 2025-06-30 | 1,230.00 | 1,233.00 | 1,217.00 | 1,217.00 | 1,085.66 | 102,330 |
| 2025-06-27 | 1,220.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,092.80 | 56,860 |
| 2025-06-26 | 1,210.00 | 1,219.00 | 1,210.00 | 1,218.00 | 1,086.55 | 51,975 |
| 2025-06-25 | 1,212.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,079.42 | 152,870 |
| 2025-06-24 | 1,228.00 | 1,233.00 | 1,210.00 | 1,210.00 | 1,079.42 | 109,215 |
| 2025-06-23 | 1,214.00 | 1,220.00 | 1,208.00 | 1,211.00 | 1,080.31 | 83,025 |
| 2025-06-20 | 1,226.00 | 1,235.00 | 1,215.00 | 1,228.00 | 1,095.48 | 243,725 |
| 2025-06-19 | 1,228.00 | 1,235.00 | 1,220.00 | 1,221.00 | 1,089.23 | 134,525 |
| 2025-06-18 | 1,246.00 | 1,246.00 | 1,227.00 | 1,227.00 | 1,094.58 | 58,545 |
| 2025-06-17 | 1,230.00 | 1,251.00 | 1,224.00 | 1,230.00 | 1,097.26 | 44,755 |
| 2025-06-16 | 1,228.00 | 1,231.00 | 1,221.00 | 1,226.00 | 1,093.69 | 123,730 |
| 2025-06-13 | 1,235.00 | 1,240.00 | 1,227.00 | 1,228.00 | 1,095.48 | 136,875 |
| 2025-06-11 | 1,240.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,097.26 | 100,790 |
| 2025-06-10 | 1,245.00 | 1,245.00 | 1,226.00 | 1,228.00 | 1,095.48 | 114,825 |
| 2025-06-09 | 1,260.00 | 1,267.00 | 1,229.00 | 1,233.00 | 1,099.94 | 97,850 |
| 2025-06-05 | 1,255.00 | 1,255.00 | 1,248.00 | 1,250.00 | 1,115.10 | 42,395 |
| 2025-06-04 | 1,259.00 | 1,259.00 | 1,234.00 | 1,246.00 | 1,111.53 | 74,210 |
| 2025-06-03 | 1,250.00 | 1,262.00 | 1,242.00 | 1,242.00 | 1,107.96 | 59,530 |
| 2025-06-02 | 1,231.00 | 1,252.00 | 1,228.00 | 1,239.00 | 1,105.29 | 128,295 |
| 2025-05-30 | 1,280.00 | 1,283.00 | 1,216.00 | 1,216.00 | 1,084.77 | 603,040 |
| 2025-05-29 | 1,272.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,124.91 | 37,885 |
| 2025-05-28 | 1,281.00 | 1,285.00 | 1,261.00 | 1,261.00 | 1,124.91 | 42,040 |
| 2025-05-27 | 1,276.00 | 1,287.00 | 1,265.00 | 1,281.00 | 1,142.76 | 48,735 |
| 2025-05-26 | 1,235.00 | 1,271.00 | 1,230.00 | 1,271.00 | 1,133.84 | 42,805 |
| 2025-05-23 | 1,235.00 | 1,245.00 | 1,225.00 | 1,231.00 | 1,098.15 | 88,675 |
| 2025-05-22 | 1,254.00 | 1,258.00 | 1,215.00 | 1,215.00 | 1,083.88 | 216,585 |
| 2025-05-21 | 1,270.00 | 1,274.00 | 1,254.00 | 1,254.00 | 1,118.67 | 80,030 |
| 2025-05-20 | 1,279.00 | 1,284.00 | 1,254.00 | 1,257.00 | 1,121.35 | 81,440 |
| 2025-05-19 | 1,269.00 | 1,288.00 | 1,255.00 | 1,279.00 | 1,140.97 | 63,835 |
| 2025-05-16 | 1,278.00 | 1,278.00 | 1,261.00 | 1,261.00 | 1,124.91 | 67,415 |
| 2025-05-15 | 1,281.00 | 1,288.00 | 1,264.00 | 1,264.00 | 1,127.59 | 56,605 |
| 2025-05-14 | 1,268.00 | 1,290.00 | 1,268.00 | 1,272.00 | 1,134.73 | 69,880 |
| 2025-05-13 | 1,288.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,129.37 | 138,010 |
| 2025-05-09 | 1,285.00 | 1,302.00 | 1,285.00 | 1,292.00 | 1,152.57 | 45,225 |
| 2025-05-08 | 1,298.00 | 1,306.00 | 1,275.00 | 1,278.00 | 1,140.08 | 91,220 |
| 2025-05-07 | 1,297.00 | 1,310.00 | 1,295.00 | 1,298.00 | 1,157.92 | 115,135 |
| 2025-05-06 | 1,293.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,155.25 | 28,985 |
| 2025-05-05 | 1,300.00 | 1,315.00 | 1,291.00 | 1,291.00 | 1,151.68 | 36,735 |
| 2025-05-02 | 1,301.00 | 1,318.00 | 1,296.00 | 1,299.00 | 1,158.81 | 47,365 |
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.