PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,462.00 | 1,463.00 | 1,435.00 | 1,450.00 | 1,250.00 | 69,140 |
| 2024-10-28 | 1,465.00 | 1,465.00 | 1,449.00 | 1,462.00 | 1,260.34 | 42,260 |
| 2024-10-25 | 1,451.00 | 1,465.00 | 1,438.00 | 1,465.00 | 1,262.93 | 62,035 |
| 2024-10-24 | 1,482.00 | 1,492.00 | 1,445.00 | 1,445.00 | 1,245.69 | 108,940 |
| 2024-10-23 | 1,495.00 | 1,519.00 | 1,480.00 | 1,480.00 | 1,275.86 | 67,305 |
| 2024-10-22 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,288.79 | 98,145 |
| 2024-10-21 | 1,499.00 | 1,499.00 | 1,482.00 | 1,482.00 | 1,277.59 | 44,350 |
| 2024-10-18 | 1,509.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,293.10 | 92,135 |
| 2024-10-17 | 1,520.00 | 1,525.00 | 1,486.00 | 1,490.00 | 1,284.48 | 107,770 |
| 2024-10-16 | 1,517.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,310.34 | 158,780 |
| 2024-10-15 | 1,503.00 | 1,525.00 | 1,502.00 | 1,516.00 | 1,306.90 | 144,585 |
| 2024-10-14 | 1,510.00 | 1,523.00 | 1,502.00 | 1,502.00 | 1,294.83 | 55,245 |
| 2024-10-11 | 1,510.00 | 1,519.00 | 1,493.00 | 1,510.00 | 1,301.72 | 69,800 |
| 2024-10-10 | 1,515.00 | 1,525.00 | 1,507.00 | 1,517.00 | 1,307.76 | 61,405 |
| 2024-10-09 | 1,530.00 | 1,534.00 | 1,511.00 | 1,511.00 | 1,302.59 | 66,245 |
| 2024-10-08 | 1,540.00 | 1,546.00 | 1,527.00 | 1,530.00 | 1,318.96 | 63,815 |
| 2024-10-07 | 1,560.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,336.21 | 121,175 |
| 2024-10-04 | 1,540.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,344.83 | 118,890 |
| 2024-10-03 | 1,518.00 | 1,546.00 | 1,515.00 | 1,540.00 | 1,327.59 | 131,965 |
| 2024-10-02 | 1,510.00 | 1,525.00 | 1,500.00 | 1,522.00 | 1,312.07 | 61,790 |
| 2024-10-01 | 1,500.00 | 1,525.00 | 1,496.00 | 1,525.00 | 1,314.65 | 85,485 |
| 2024-09-30 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,284.48 | 66,760 |
| 2024-09-27 | 1,520.00 | 1,525.00 | 1,507.00 | 1,515.00 | 1,306.03 | 73,525 |
| 2024-09-26 | 1,482.00 | 1,522.00 | 1,482.00 | 1,520.00 | 1,310.34 | 117,820 |
| 2024-09-25 | 1,500.00 | 1,514.00 | 1,476.00 | 1,481.00 | 1,276.72 | 141,105 |
| 2024-09-24 | 1,525.00 | 1,542.00 | 1,500.00 | 1,500.00 | 1,293.10 | 238,050 |
| 2024-09-23 | 1,480.00 | 1,525.00 | 1,470.00 | 1,520.00 | 1,310.34 | 156,680 |
| 2024-09-20 | 1,456.00 | 1,474.00 | 1,450.00 | 1,450.00 | 1,250.00 | 380,025 |
| 2024-09-19 | 1,449.00 | 1,470.00 | 1,435.00 | 1,438.00 | 1,239.65 | 144,145 |
| 2024-09-18 | 1,462.00 | 1,469.00 | 1,435.00 | 1,438.00 | 1,239.65 | 158,840 |
| 2024-09-17 | 1,466.00 | 1,473.00 | 1,449.00 | 1,453.00 | 1,252.59 | 109,740 |
| 2024-09-16 | 1,470.00 | 1,485.00 | 1,456.00 | 1,460.00 | 1,258.62 | 23,140 |
| 2024-09-13 | 1,470.00 | 1,523.00 | 1,462.00 | 1,462.00 | 1,260.34 | 57,490 |
| 2024-09-12 | 1,480.00 | 1,487.00 | 1,451.00 | 1,460.00 | 1,258.62 | 68,700 |
| 2024-09-11 | 1,452.00 | 1,480.00 | 1,448.00 | 1,460.00 | 1,258.62 | 117,675 |
| 2024-09-10 | 1,465.00 | 1,494.00 | 1,450.00 | 1,450.00 | 1,250.00 | 97,655 |
| 2024-09-09 | 1,454.00 | 1,475.00 | 1,454.00 | 1,460.00 | 1,258.62 | 99,550 |
| 2024-09-06 | 1,483.00 | 1,484.00 | 1,453.00 | 1,453.00 | 1,252.59 | 119,060 |
| 2024-09-05 | 1,442.00 | 1,486.00 | 1,442.00 | 1,486.00 | 1,281.03 | 74,075 |
| 2024-09-04 | 1,450.00 | 1,462.00 | 1,425.00 | 1,439.00 | 1,240.52 | 125,870 |
| 2024-09-03 | 1,477.00 | 1,494.00 | 1,458.00 | 1,458.00 | 1,256.90 | 82,585 |
| 2024-09-02 | 1,500.00 | 1,529.00 | 1,468.00 | 1,468.00 | 1,265.52 | 80,820 |
| 2024-08-30 | 1,511.00 | 1,533.00 | 1,495.00 | 1,500.00 | 1,293.10 | 187,825 |
| 2024-08-29 | 1,515.00 | 1,534.00 | 1,510.00 | 1,511.00 | 1,302.59 | 80,370 |
| 2024-08-28 | 1,557.00 | 1,560.00 | 1,504.00 | 1,511.00 | 1,302.59 | 102,140 |
| 2024-08-27 | 1,570.00 | 1,576.00 | 1,555.00 | 1,560.00 | 1,344.83 | 69,140 |
| 2024-08-22 | 1,564.00 | 1,577.00 | 1,560.00 | 1,570.00 | 1,353.45 | 71,725 |
| 2024-08-21 | 1,599.00 | 1,599.00 | 1,591.00 | 1,597.00 | 1,333.62 | 54,420 |
| 2024-08-20 | 1,608.00 | 1,624.00 | 1,592.00 | 1,599.00 | 1,335.29 | 82,295 |
| 2024-08-19 | 1,580.00 | 1,610.00 | 1,579.00 | 1,608.00 | 1,342.81 | 79,990 |
| 2024-08-16 | 1,578.00 | 1,606.00 | 1,570.00 | 1,579.00 | 1,318.59 | 49,315 |
| 2024-08-15 | 1,570.00 | 1,588.00 | 1,563.00 | 1,566.00 | 1,307.73 | 40,110 |
| 2024-08-14 | 1,600.00 | 1,600.00 | 1,557.00 | 1,570.00 | 1,311.07 | 184,245 |
| 2024-08-13 | 1,590.00 | 1,615.00 | 1,561.00 | 1,600.00 | 1,336.13 | 118,960 |
| 2024-08-12 | 1,559.00 | 1,619.00 | 1,559.00 | 1,594.00 | 1,331.11 | 148,910 |
| 2024-08-09 | 1,546.00 | 1,595.00 | 1,546.00 | 1,561.00 | 1,303.56 | 162,995 |
| 2024-08-08 | 1,525.00 | 1,564.00 | 1,525.00 | 1,560.00 | 1,302.72 | 115,825 |
| 2024-08-07 | 1,498.00 | 1,550.00 | 1,491.00 | 1,550.00 | 1,294.37 | 83,465 |
| 2024-08-06 | 1,492.00 | 1,510.00 | 1,483.00 | 1,492.00 | 1,245.94 | 40,165 |
| 2024-08-05 | 1,499.00 | 1,499.00 | 1,476.00 | 1,490.00 | 1,244.27 | 94,285 |
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.