Get the Stockscreener App
18.88
0.27%
0.05
After Hours:
18.91
0.03
+0.16%
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 May 22, 2026, is $18.88.
- 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 18.41% to $18.88 now.
- The 52-week high stock price for PHI is $24.51, representing a 29.82% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for PHI is $18.61, indicating a -1.43% decrease from the current share price, occurred on September 30, 2025.
- The closing price of Pldt Inc Adr (PHI) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $19.11 | $18.80 | $0.305 | 111,597.0 | +0.27% |
| May 21, 2026 | $19.21 | $18.63 | $0.584 | 95,531.0 | -1.93% |
| May 20, 2026 | $19.57 | $19.07 | $0.5049 | 102,539.0 | -1.64% |
| May 19, 2026 | $19.78 | $19.50 | $0.28 | 82,696.0 | -0.56% |
| May 18, 2026 | $19.78 | $19.27 | $0.51 | 122,200.0 | +1.92% |
| May 15, 2026 | $19.72 | $19.25 | $0.47 | 96,651.0 | -0.52% |
| May 14, 2026 | $19.75 | $19.30 | $0.455 | 120,799.0 | -1.93% |
| May 13, 2026 | $19.99 | $19.68 | $0.31 | 117,404.0 | -0.40% |
| May 12, 2026 | $20.11 | $19.75 | $0.3599 | 77,480.0 | -1.74% |
| May 11, 2026 | $20.52 | $20.10 | $0.42 | 86,231.0 | -1.75% |
| May 08, 2026 | $20.64 | $20.33 | $0.3084 | 62,019.0 | +0.88% |
| May 07, 2026 | $20.72 | $20.24 | $0.48 | 99,747.0 | -0.34% |
| May 06, 2026 | $20.43 | $20.20 | $0.23 | 51,097.0 | +1.85% |
| May 05, 2026 | $20.19 | $19.78 | $0.41 | 108,402.0 | +1.47% |
| May 04, 2026 | $20.02 | $19.51 | $0.515 | 129,593.0 | -0.70% |
| May 01, 2026 | $20.37 | $19.85 | $0.52 | 85,938.0 | -1.68% |
| Apr 30, 2026 | $20.35 | $19.80 | $0.55 | 137,612.0 | +2.07% |
| Apr 29, 2026 | $20.17 | $19.75 | $0.42 | 91,451.0 | -1.54% |
| Apr 28, 2026 | $20.40 | $19.98 | $0.415 | 94,982.0 | -1.47% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $20.72 | $18.63 | $2.09 | 1,661,521.0 | -6.72% |
| Apr, 2026 | $21.31 | $19.75 | $1.56 | 2,002,139.0 | -3.80% |
| Mar, 2026 | $23.74 | $20.53 | $3.21 | 4,331,428.0 | -12.08% |
| Feb, 2026 | $24.51 | $22.43 | $2.08 | 1,270,201.0 | +6.07% |
| Jan, 2026 | $23.20 | $21.13 | $2.07 | 941,309.0 | +3.77% |
Pldt Inc Adr Stock (PHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.20 | $21.04 | $1.17 | 1,107,790.0 | -2.69% |
| Nov, 2025 | $22.59 | $18.92 | $3.67 | 2,024,872.0 | +15.27% |
| Oct, 2025 | $19.50 | $18.66 | $0.84 | 2,679,731.0 | +3.64% |
| Sep, 2025 | $20.39 | $18.61 | $1.78 | 3,090,926.0 | -8.69% |
| Aug, 2025 | $23.46 | $20.22 | $3.24 | 1,829,326.0 | -11.27% |
| 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% |
5.04%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):