PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,298.00 | 1,319.00 | 1,290.00 | 1,300.00 | 1,159.71 | 98,205 |
| 2025-04-29 | 1,305.00 | 1,307.00 | 1,287.00 | 1,291.00 | 1,151.68 | 81,185 |
| 2025-04-28 | 1,327.00 | 1,337.00 | 1,302.00 | 1,305.00 | 1,164.17 | 48,985 |
| 2025-04-25 | 1,329.00 | 1,337.00 | 1,323.00 | 1,326.00 | 1,182.90 | 22,975 |
| 2025-04-24 | 1,310.00 | 1,332.00 | 1,295.00 | 1,329.00 | 1,185.58 | 104,410 |
| 2025-04-23 | 1,280.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,164.17 | 109,480 |
| 2025-04-22 | 1,280.00 | 1,286.00 | 1,275.00 | 1,280.00 | 1,141.86 | 35,365 |
| 2025-04-21 | 1,286.00 | 1,290.00 | 1,271.00 | 1,280.00 | 1,141.86 | 18,790 |
| 2025-04-16 | 1,284.00 | 1,286.00 | 1,268.00 | 1,286.00 | 1,147.22 | 46,105 |
| 2025-04-15 | 1,275.00 | 1,284.00 | 1,268.00 | 1,284.00 | 1,145.43 | 51,085 |
| 2025-04-14 | 1,275.00 | 1,298.00 | 1,269.00 | 1,269.00 | 1,132.05 | 32,350 |
| 2025-04-11 | 1,279.00 | 1,284.00 | 1,255.00 | 1,265.00 | 1,128.48 | 95,200 |
| 2025-04-10 | 1,288.00 | 1,320.00 | 1,260.00 | 1,269.00 | 1,132.05 | 152,650 |
| 2025-04-08 | 1,213.00 | 1,280.00 | 1,213.00 | 1,279.00 | 1,140.97 | 182,595 |
| 2025-04-07 | 1,231.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,070.50 | 273,130 |
| 2025-04-04 | 1,253.00 | 1,257.00 | 1,230.00 | 1,235.00 | 1,101.72 | 239,355 |
| 2025-04-03 | 1,271.00 | 1,271.00 | 1,250.00 | 1,250.00 | 1,115.10 | 204,525 |
| 2025-04-02 | 1,298.00 | 1,298.00 | 1,255.00 | 1,260.00 | 1,124.02 | 154,825 |
| 2025-03-31 | 1,290.00 | 1,290.00 | 1,271.00 | 1,271.00 | 1,133.84 | 114,730 |
| 2025-03-28 | 1,284.00 | 1,308.00 | 1,284.00 | 1,284.00 | 1,145.43 | 55,940 |
| 2025-03-27 | 1,300.00 | 1,319.00 | 1,282.00 | 1,283.00 | 1,144.54 | 88,335 |
| 2025-03-26 | 1,292.00 | 1,303.00 | 1,284.00 | 1,284.00 | 1,145.43 | 116,260 |
| 2025-03-25 | 1,300.00 | 1,304.00 | 1,291.00 | 1,292.00 | 1,152.57 | 64,490 |
| 2025-03-24 | 1,306.00 | 1,309.00 | 1,287.00 | 1,290.00 | 1,150.78 | 51,425 |
| 2025-03-21 | 1,332.00 | 1,333.00 | 1,301.00 | 1,301.00 | 1,160.60 | 135,150 |
| 2025-03-20 | 1,347.00 | 1,352.00 | 1,332.00 | 1,332.00 | 1,188.25 | 85,280 |
| 2025-03-19 | 1,345.00 | 1,360.00 | 1,339.00 | 1,345.00 | 1,199.85 | 67,350 |
| 2025-03-18 | 1,366.00 | 1,369.00 | 1,335.00 | 1,338.00 | 1,193.60 | 79,435 |
| 2025-03-17 | 1,360.00 | 1,369.00 | 1,360.00 | 1,363.00 | 1,215.91 | 37,400 |
| 2025-03-14 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,213.23 | 60,935 |
| 2025-03-13 | 1,340.00 | 1,378.00 | 1,340.00 | 1,370.00 | 1,222.15 | 77,480 |
| 2025-03-12 | 1,355.00 | 1,355.00 | 1,321.00 | 1,333.00 | 1,189.14 | 166,800 |
| 2025-03-11 | 1,396.00 | 1,400.00 | 1,370.00 | 1,397.00 | 1,204.31 | 86,250 |
| 2025-03-10 | 1,393.00 | 1,404.00 | 1,393.00 | 1,401.00 | 1,207.76 | 72,095 |
| 2025-03-07 | 1,388.00 | 1,397.00 | 1,380.00 | 1,391.00 | 1,199.14 | 57,670 |
| 2025-03-06 | 1,369.00 | 1,387.00 | 1,369.00 | 1,370.00 | 1,181.03 | 42,440 |
| 2025-03-05 | 1,370.00 | 1,373.00 | 1,357.00 | 1,366.00 | 1,177.59 | 96,970 |
| 2025-03-04 | 1,350.00 | 1,375.00 | 1,346.00 | 1,374.00 | 1,184.48 | 60,980 |
| 2025-03-03 | 1,350.00 | 1,365.00 | 1,343.00 | 1,343.00 | 1,157.76 | 50,145 |
| 2025-02-28 | 1,377.00 | 1,393.00 | 1,330.00 | 1,330.00 | 1,146.55 | 191,190 |
| 2025-02-27 | 1,388.00 | 1,388.00 | 1,363.00 | 1,376.00 | 1,186.21 | 91,255 |
| 2025-02-26 | 1,370.00 | 1,394.00 | 1,362.00 | 1,388.00 | 1,196.55 | 59,110 |
| 2025-02-25 | 1,370.00 | 1,385.00 | 1,352.00 | 1,365.00 | 1,176.72 | 35,460 |
| 2025-02-24 | 1,380.00 | 1,381.00 | 1,355.00 | 1,380.00 | 1,189.65 | 43,950 |
| 2025-02-21 | 1,368.00 | 1,397.00 | 1,368.00 | 1,379.00 | 1,188.79 | 59,835 |
| 2025-02-20 | 1,400.00 | 1,400.00 | 1,353.00 | 1,361.00 | 1,173.28 | 85,440 |
| 2025-02-19 | 1,400.00 | 1,406.00 | 1,381.00 | 1,398.00 | 1,205.17 | 51,140 |
| 2025-02-18 | 1,370.00 | 1,404.00 | 1,363.00 | 1,400.00 | 1,206.90 | 81,510 |
| 2025-02-17 | 1,360.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,181.03 | 32,200 |
| 2025-02-14 | 1,352.00 | 1,369.00 | 1,350.00 | 1,360.00 | 1,172.41 | 25,805 |
| 2025-02-13 | 1,365.00 | 1,368.00 | 1,345.00 | 1,350.00 | 1,163.79 | 82,900 |
| 2025-02-12 | 1,350.00 | 1,378.00 | 1,338.00 | 1,365.00 | 1,176.72 | 60,525 |
| 2025-02-11 | 1,358.00 | 1,360.00 | 1,331.00 | 1,350.00 | 1,163.79 | 50,195 |
| 2025-02-10 | 1,340.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,163.79 | 34,100 |
| 2025-02-07 | 1,378.00 | 1,378.00 | 1,350.00 | 1,352.00 | 1,165.52 | 53,240 |
| 2025-02-06 | 1,381.00 | 1,381.00 | 1,362.00 | 1,378.00 | 1,187.93 | 83,755 |
| 2025-02-05 | 1,349.00 | 1,397.00 | 1,345.00 | 1,377.00 | 1,187.07 | 152,180 |
| 2025-02-04 | 1,312.00 | 1,350.00 | 1,312.00 | 1,350.00 | 1,163.79 | 164,595 |
| 2025-02-03 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,129.31 | 166,890 |
| 2025-01-31 | 1,324.00 | 1,357.00 | 1,323.00 | 1,340.00 | 1,155.17 | 420,885 |
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.