PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,201.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 218,610 |
| 2026-10-15 | 1,190.00 | 1,202.00 | 1,188.00 | 1,200.00 | 1,200.00 | 137,125 |
| 2026-10-14 | 1,180.00 | 1,193.00 | 1,166.00 | 1,193.00 | 1,193.00 | 101,130 |
| 2026-10-13 | 1,150.00 | 1,195.00 | 1,144.00 | 1,195.00 | 1,195.00 | 126,020 |
| 2026-10-12 | 1,143.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 107,185 |
| 2026-10-09 | 1,119.00 | 1,150.00 | 1,119.00 | 1,150.00 | 1,150.00 | 125,150 |
| 2026-10-08 | 1,139.00 | 1,139.00 | 1,111.00 | 1,111.00 | 1,111.00 | 107,875 |
| 2026-10-07 | 1,106.00 | 1,140.00 | 1,106.00 | 1,138.00 | 1,138.00 | 112,160 |
| 2026-10-06 | 1,101.00 | 1,115.00 | 1,092.00 | 1,105.00 | 1,105.00 | 72,255 |
| 2026-10-05 | 1,088.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 15,780 |
| 2026-10-02 | 1,078.00 | 1,090.00 | 1,073.00 | 1,088.00 | 1,088.00 | 70,505 |
| 2026-10-01 | 1,081.00 | 1,092.00 | 1,075.00 | 1,078.00 | 1,078.00 | 110,320 |
| 2026-09-30 | 1,075.00 | 1,088.00 | 1,070.00 | 1,080.00 | 1,080.00 | 177,265 |
| 2026-09-29 | 1,089.00 | 1,092.00 | 1,075.00 | 1,075.00 | 1,075.00 | 128,515 |
| 2026-09-28 | 1,119.00 | 1,119.00 | 1,076.00 | 1,089.00 | 1,089.00 | 192,645 |
| 2026-09-25 | 1,115.00 | 1,124.00 | 1,109.00 | 1,119.00 | 1,119.00 | 77,530 |
| 2026-09-24 | 1,120.00 | 1,131.00 | 1,113.00 | 1,115.00 | 1,115.00 | 79,370 |
| 2026-09-23 | 1,133.00 | 1,139.00 | 1,127.00 | 1,130.00 | 1,130.00 | 47,435 |
| 2026-09-22 | 1,130.00 | 1,145.00 | 1,130.00 | 1,138.00 | 1,138.00 | 62,980 |
| 2026-09-21 | 1,135.00 | 1,135.00 | 1,120.00 | 1,129.00 | 1,129.00 | 80,660 |
| 2026-09-18 | 1,137.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,145.00 | 163,030 |
| 2026-09-17 | 1,139.00 | 1,143.00 | 1,126.00 | 1,130.00 | 1,130.00 | 43,820 |
| 2026-09-16 | 1,148.00 | 1,148.00 | 1,124.00 | 1,139.00 | 1,139.00 | 64,800 |
| 2026-09-15 | 1,140.00 | 1,148.00 | 1,134.00 | 1,148.00 | 1,148.00 | 51,545 |
| 2026-09-14 | 1,147.00 | 1,147.00 | 1,133.00 | 1,140.00 | 1,140.00 | 34,925 |
| 2026-09-11 | 1,130.00 | 1,160.00 | 1,130.00 | 1,152.00 | 1,152.00 | 92,400 |
| 2026-09-10 | 1,145.00 | 1,145.00 | 1,121.00 | 1,130.00 | 1,130.00 | 62,405 |
| 2026-09-09 | 1,135.00 | 1,145.00 | 1,131.00 | 1,145.00 | 1,145.00 | 51,980 |
| 2026-09-08 | 1,140.00 | 1,140.00 | 1,114.00 | 1,130.00 | 1,130.00 | 76,870 |
| 2026-09-07 | 1,145.00 | 1,145.00 | 1,126.00 | 1,140.00 | 1,140.00 | 38,825 |
| 2026-09-04 | 1,149.00 | 1,159.00 | 1,139.00 | 1,146.00 | 1,146.00 | 30,265 |
| 2026-09-03 | 1,140.00 | 1,152.00 | 1,127.00 | 1,149.00 | 1,149.00 | 45,495 |
| 2026-09-02 | 1,111.00 | 1,144.00 | 1,111.00 | 1,140.00 | 1,140.00 | 82,875 |
| 2026-09-01 | 1,130.00 | 1,135.00 | 1,106.00 | 1,110.00 | 1,110.00 | 164,630 |
| 2026-08-28 | 1,136.00 | 1,138.00 | 1,125.00 | 1,130.00 | 1,130.00 | 280,370 |
| 2026-08-27 | 1,159.00 | 1,159.00 | 1,125.00 | 1,135.00 | 1,135.00 | 276,585 |
| 2026-08-26 | 1,193.00 | 1,195.00 | 1,186.00 | 1,186.00 | 1,140.00 | 152,290 |
| 2026-08-25 | 1,195.00 | 1,198.00 | 1,186.00 | 1,195.00 | 1,148.65 | 154,375 |
| 2026-08-24 | 1,198.00 | 1,203.00 | 1,186.00 | 1,195.00 | 1,148.65 | 131,640 |
| 2026-08-20 | 1,188.00 | 1,215.00 | 1,187.00 | 1,198.00 | 1,151.53 | 115,055 |
| 2026-08-19 | 1,174.00 | 1,192.00 | 1,169.00 | 1,190.00 | 1,143.84 | 151,220 |
| 2026-08-18 | 1,187.00 | 1,191.00 | 1,175.00 | 1,191.00 | 1,144.81 | 88,035 |
| 2026-08-17 | 1,172.00 | 1,199.00 | 1,172.00 | 1,187.00 | 1,140.96 | 65,995 |
| 2026-08-14 | 1,200.00 | 1,200.00 | 1,141.00 | 1,170.00 | 1,124.62 | 417,205 |
| 2026-08-13 | 1,220.00 | 1,225.00 | 1,206.00 | 1,225.00 | 1,177.49 | 77,380 |
| 2026-08-12 | 1,217.00 | 1,224.00 | 1,215.00 | 1,220.00 | 1,172.68 | 44,690 |
| 2026-08-11 | 1,225.00 | 1,225.00 | 1,216.00 | 1,216.00 | 1,168.84 | 31,115 |
| 2026-08-10 | 1,228.00 | 1,228.00 | 1,215.00 | 1,218.00 | 1,170.76 | 23,830 |
| 2026-08-07 | 1,220.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,182.29 | 59,460 |
| 2026-08-06 | 1,219.00 | 1,224.00 | 1,212.00 | 1,220.00 | 1,172.68 | 67,910 |
| 2026-08-05 | 1,217.00 | 1,225.00 | 1,212.00 | 1,219.00 | 1,171.72 | 41,380 |
| 2026-08-04 | 1,229.00 | 1,236.00 | 1,215.00 | 1,215.00 | 1,167.88 | 46,085 |
| 2026-08-03 | 1,229.00 | 1,230.00 | 1,218.00 | 1,218.00 | 1,170.76 | 47,670 |
| 2026-07-31 | 1,243.00 | 1,243.00 | 1,216.00 | 1,216.00 | 1,168.84 | 130,810 |
| 2026-07-30 | 1,238.00 | 1,249.00 | 1,228.00 | 1,245.00 | 1,196.71 | 42,605 |
| 2026-07-29 | 1,228.00 | 1,248.00 | 1,227.00 | 1,248.00 | 1,199.60 | 69,465 |
| 2026-07-28 | 1,230.00 | 1,233.00 | 1,211.00 | 1,225.00 | 1,177.49 | 97,810 |
| 2026-07-27 | 1,235.00 | 1,250.00 | 1,221.00 | 1,250.00 | 1,201.52 | 61,695 |
| 2026-07-24 | 1,238.00 | 1,238.00 | 1,206.00 | 1,235.00 | 1,187.10 | 92,955 |
| 2026-07-23 | 1,239.00 | 1,239.00 | 1,216.00 | 1,234.00 | 1,186.14 | 60,100 |
Page 1 of 5 · 243 trading daysOlder →
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.