23.05
price up icon1.81%   0.41
 
loading

Pldt Inc Adr Stock (PHI) Price History

The historical daily chart and data for Pldt Inc Adr stock (PHI), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $23.05.
  • Pldt Inc Adr all-time high stock price is $79.04, occurred on September 08, 2014.
  • The lowest Pldt Inc Adr stock price recorded was $15.95 on March 18, 2020. Since then, Pldt Inc Adr's stock price has risen over 44.56% to $23.05 now.
  • The 52-week high stock price for PHI is $29.05, representing a 26.03% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for PHI is $20.29, indicating a -11.97% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Pldt Inc Adr (PHI) stock in the beginning of 2024 was $35.52. The stock closed the year at $22.80, a loss of over -35.81% for the year.
The table below shows more information about PHI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $23.07 $22.65 $0.4219 64,336.0 +1.81%
Aug 21, 2025 $22.65 $22.50 $0.155 23,773.0 +0.31%
Aug 20, 2025 $22.65 $22.41 $0.24 43,176.0 +0.18%
Aug 19, 2025 $22.78 $22.50 $0.2788 76,813.0 -1.23%
Aug 18, 2025 $22.91 $22.68 $0.2389 55,106.0 -0.04%
Aug 15, 2025 $22.84 $22.55 $0.2893 41,434.0 +0.80%
Aug 14, 2025 $22.95 $22.55 $0.40 52,847.0 -1.78%
Aug 13, 2025 $23.10 $22.79 $0.31 33,087.0 +0.48%
Aug 12, 2025 $23.16 $22.82 $0.34 66,572.0 +0.09%
Aug 11, 2025 $23.23 $22.87 $0.355 58,696.0 -2.01%
Aug 08, 2025 $23.43 $23.20 $0.23 62,415.0 +0.82%
Aug 07, 2025 $23.23 $22.80 $0.43 57,317.0 +1.75%
Aug 06, 2025 $23.24 $22.74 $0.50 60,959.0 -1.85%
Aug 05, 2025 $23.46 $23.10 $0.36 57,976.0 -0.56%
Aug 04, 2025 $23.38 $23.00 $0.38 69,582.0 +1.65%
Aug 01, 2025 $23.20 $22.79 $0.41 127,110.0 -0.43%
Jul 31, 2025 $23.29 $23.01 $0.28 100,342.0 -0.56%
Jul 30, 2025 $23.43 $22.95 $0.485 100,618.0 +0.96%
Jul 29, 2025 $23.01 $22.67 $0.34 41,260.0 +0.13%
Jul 28, 2025 $23.12 $22.81 $0.31 50,337.0 -0.52%
Jul 25, 2025 $23.15 $22.78 $0.3699 38,202.0 +0.00%
Jul 24, 2025 $23.25 $22.78 $0.4738 37,843.0 -0.35%

Pldt Inc Adr Stock (PHI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pldt Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pldt Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pldt Inc Adr Stock (PHI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $23.46 $22.41 $1.05 1,015,535.0 -0.13%
Jul, 2025 $23.43 $21.51 $1.92 1,397,483.0 +6.07%
Jun, 2025 $23.03 $21.02 $2.01 1,470,648.0 -2.94%
May, 2025 $24.09 $21.97 $2.12 1,188,141.0 -4.47%
Apr, 2025 $23.72 $20.29 $3.43 1,973,987.0 +7.32%
Mar, 2025 $25.12 $21.70 $3.42 1,614,868.0 -4.08%
Feb, 2025 $24.10 $22.50 $1.60 1,082,784.0 +0.48%
Jan, 2025 $23.07 $21.73 $1.33 1,094,920.0 +2.44%

Pldt Inc Adr Stock (PHI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $23.25 $21.00 $2.25 1,753,556.0 +0.36%
Nov, 2024 $24.40 $21.52 $2.88 1,598,126.0 -7.62%
Oct, 2024 $27.73 $23.85 $3.88 776,499.0 -10.64%
Sep, 2024 $27.93 $25.57 $2.35 553,189.0 -0.26%
Aug, 2024 $29.05 $25.66 $3.39 514,974.0 +1.74%
Jul, 2024 $26.61 $24.29 $2.32 478,028.0 +7.86%
Jun, 2024 $25.42 $23.02 $2.40 642,566.0 -2.73%
May, 2024 $26.00 $23.30 $2.70 833,781.0 +6.32%
Apr, 2024 $24.75 $22.56 $2.19 819,497.0 -3.69%
Mar, 2024 $30.39 $22.59 $7.80 5,034,892.0 +7.03%
Feb, 2024 $23.48 $22.17 $1.31 410,334.0 +3.09%
Jan, 2024 $23.58 $22.07 $1.51 598,902.0 -4.61%

Pldt Inc Adr Stock (PHI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.97 $22.49 $1.48 655,766.0 +1.30%
Nov, 2023 $23.26 $21.71 $1.55 933,069.0 +6.00%
Oct, 2023 $22.11 $20.27 $1.84 1,280,816.0 +5.61%
Sep, 2023 $21.20 $19.02 $2.18 1,454,413.0 +1.22%
Aug, 2023 $23.74 $20.22 $3.52 894,696.0 -12.67%
Jul, 2023 $24.30 $22.77 $1.53 746,948.0 +0.00%
Jun, 2023 $24.22 $21.14 $3.08 841,316.0 +10.55%
May, 2023 $23.01 $20.89 $2.12 1,256,276.0 -2.17%
Apr, 2023 $25.19 $21.05 $4.14 1,556,356.0 -14.42%
Mar, 2023 $25.64 $22.63 $3.01 1,592,325.0 +7.68%
Feb, 2023 $26.97 $23.28 $3.69 1,363,578.0 -8.40%
Jan, 2023 $27.98 $23.13 $4.85 2,111,989.0 +12.28%
telecom_services TU
$16.60
price up icon 0.30%
telecom_services VOD
$11.92
price up icon 0.51%
telecom_services TEF
$5.43
price down icon 0.18%
telecom_services CHT
$44.71
price down icon 1.74%
$277.58
price up icon 3.58%
telecom_services AMX
$20.13
price up icon 3.66%
Cap:     |  Volume (24h):