PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,320.00 | 1,326.00 | 1,315.00 | 1,323.00 | 1,140.52 | 39,385 |
| 2025-01-28 | 1,305.00 | 1,318.00 | 1,305.00 | 1,311.00 | 1,130.17 | 31,630 |
| 2025-01-27 | 1,309.00 | 1,310.00 | 1,303.00 | 1,305.00 | 1,125.00 | 31,030 |
| 2025-01-24 | 1,297.00 | 1,315.00 | 1,297.00 | 1,301.00 | 1,121.55 | 44,340 |
| 2025-01-23 | 1,318.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,116.38 | 91,955 |
| 2025-01-22 | 1,295.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,120.69 | 71,765 |
| 2025-01-21 | 1,291.00 | 1,302.00 | 1,290.00 | 1,293.00 | 1,114.65 | 62,365 |
| 2025-01-20 | 1,296.00 | 1,309.00 | 1,290.00 | 1,291.00 | 1,112.93 | 59,265 |
| 2025-01-17 | 1,325.00 | 1,330.00 | 1,289.00 | 1,295.00 | 1,116.38 | 163,090 |
| 2025-01-16 | 1,315.00 | 1,347.00 | 1,312.00 | 1,315.00 | 1,133.62 | 212,705 |
| 2025-01-15 | 1,285.00 | 1,330.00 | 1,282.00 | 1,310.00 | 1,129.31 | 169,120 |
| 2025-01-14 | 1,295.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,103.45 | 88,440 |
| 2025-01-13 | 1,325.00 | 1,335.00 | 1,294.00 | 1,294.00 | 1,115.52 | 81,155 |
| 2025-01-10 | 1,332.00 | 1,332.00 | 1,320.00 | 1,325.00 | 1,142.24 | 22,915 |
| 2025-01-09 | 1,315.00 | 1,331.00 | 1,315.00 | 1,331.00 | 1,147.41 | 30,950 |
| 2025-01-08 | 1,311.00 | 1,334.00 | 1,302.00 | 1,315.00 | 1,133.62 | 83,315 |
| 2025-01-07 | 1,333.00 | 1,343.00 | 1,311.00 | 1,311.00 | 1,130.17 | 78,180 |
| 2025-01-06 | 1,314.00 | 1,332.00 | 1,314.00 | 1,330.00 | 1,146.55 | 53,045 |
| 2025-01-03 | 1,299.00 | 1,318.00 | 1,299.00 | 1,313.00 | 1,131.90 | 43,520 |
| 2025-01-02 | 1,295.00 | 1,308.00 | 1,272.00 | 1,298.00 | 1,118.96 | 38,075 |
| 2024-12-27 | 1,298.00 | 1,303.00 | 1,272.00 | 1,295.00 | 1,116.38 | 42,860 |
| 2024-12-26 | 1,262.00 | 1,297.00 | 1,262.00 | 1,297.00 | 1,118.10 | 39,690 |
| 2024-12-23 | 1,258.00 | 1,263.00 | 1,245.00 | 1,255.00 | 1,081.90 | 94,585 |
| 2024-12-20 | 1,275.00 | 1,287.00 | 1,252.00 | 1,252.00 | 1,079.31 | 153,035 |
| 2024-12-19 | 1,275.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,094.83 | 105,985 |
| 2024-12-18 | 1,260.00 | 1,282.00 | 1,257.00 | 1,273.00 | 1,097.41 | 61,420 |
| 2024-12-17 | 1,262.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,086.21 | 212,300 |
| 2024-12-16 | 1,300.00 | 1,318.00 | 1,260.00 | 1,260.00 | 1,086.21 | 186,310 |
| 2024-12-13 | 1,292.00 | 1,311.00 | 1,288.00 | 1,298.00 | 1,118.96 | 31,130 |
| 2024-12-12 | 1,301.00 | 1,329.00 | 1,280.00 | 1,280.00 | 1,103.45 | 130,830 |
| 2024-12-11 | 1,320.00 | 1,327.00 | 1,298.00 | 1,300.00 | 1,120.69 | 132,145 |
| 2024-12-10 | 1,350.00 | 1,351.00 | 1,320.00 | 1,320.00 | 1,137.93 | 50,535 |
| 2024-12-09 | 1,340.00 | 1,355.00 | 1,321.00 | 1,355.00 | 1,168.10 | 87,755 |
| 2024-12-06 | 1,328.00 | 1,344.00 | 1,313.00 | 1,339.00 | 1,154.31 | 37,545 |
| 2024-12-05 | 1,348.00 | 1,349.00 | 1,312.00 | 1,312.00 | 1,131.03 | 70,785 |
| 2024-12-04 | 1,361.00 | 1,365.00 | 1,321.00 | 1,348.00 | 1,162.07 | 139,040 |
| 2024-12-03 | 1,358.00 | 1,365.00 | 1,341.00 | 1,360.00 | 1,172.41 | 131,760 |
| 2024-12-02 | 1,302.00 | 1,360.00 | 1,302.00 | 1,342.00 | 1,156.90 | 125,630 |
| 2024-11-29 | 1,300.00 | 1,311.00 | 1,297.00 | 1,297.00 | 1,118.10 | 119,565 |
| 2024-11-28 | 1,292.00 | 1,308.00 | 1,290.00 | 1,299.00 | 1,119.83 | 117,350 |
| 2024-11-27 | 1,324.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,112.07 | 175,285 |
| 2024-11-26 | 1,316.00 | 1,330.00 | 1,305.00 | 1,324.00 | 1,141.38 | 131,970 |
| 2024-11-25 | 1,355.00 | 1,356.00 | 1,300.00 | 1,300.00 | 1,120.69 | 322,595 |
| 2024-11-22 | 1,350.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,163.79 | 29,900 |
| 2024-11-21 | 1,350.00 | 1,365.00 | 1,336.00 | 1,349.00 | 1,162.93 | 64,850 |
| 2024-11-20 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,163.79 | 73,445 |
| 2024-11-19 | 1,333.00 | 1,350.00 | 1,331.00 | 1,333.00 | 1,149.14 | 65,455 |
| 2024-11-18 | 1,344.00 | 1,348.00 | 1,331.00 | 1,332.00 | 1,148.28 | 66,900 |
| 2024-11-15 | 1,310.00 | 1,375.00 | 1,304.00 | 1,344.00 | 1,158.62 | 144,445 |
| 2024-11-14 | 1,340.00 | 1,364.00 | 1,300.00 | 1,300.00 | 1,120.69 | 122,790 |
| 2024-11-13 | 1,360.00 | 1,361.00 | 1,335.00 | 1,335.00 | 1,150.86 | 188,220 |
| 2024-11-12 | 1,385.00 | 1,398.00 | 1,340.00 | 1,340.00 | 1,155.17 | 149,185 |
| 2024-11-11 | 1,400.00 | 1,400.00 | 1,380.00 | 1,399.00 | 1,206.03 | 30,015 |
| 2024-11-08 | 1,404.00 | 1,424.00 | 1,389.00 | 1,400.00 | 1,206.90 | 111,855 |
| 2024-11-07 | 1,414.00 | 1,415.00 | 1,380.00 | 1,403.00 | 1,209.48 | 77,740 |
| 2024-11-06 | 1,420.00 | 1,430.00 | 1,407.00 | 1,413.00 | 1,218.10 | 31,450 |
| 2024-11-05 | 1,407.00 | 1,429.00 | 1,400.00 | 1,420.00 | 1,224.14 | 94,105 |
| 2024-11-04 | 1,432.00 | 1,434.00 | 1,400.00 | 1,400.00 | 1,206.90 | 103,340 |
| 2024-10-31 | 1,462.00 | 1,462.00 | 1,430.00 | 1,430.00 | 1,232.76 | 202,005 |
| 2024-10-30 | 1,449.00 | 1,485.00 | 1,443.00 | 1,462.00 | 1,260.34 | 69,845 |
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.