PLDT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,180.00 | 1,204.00 | 1,175.00 | 1,190.00 | 1,190.00 | 157,390 |
| 2026-10-22 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | 162,890 |
| 2026-10-21 | 1,250.00 | 1,251.00 | 1,200.00 | 1,200.00 | 1,200.00 | 342,495 |
| 2026-10-20 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 127,620 |
| 2026-10-19 | 1,222.00 | 1,300.00 | 1,216.00 | 1,300.00 | 1,300.00 | 141,695 |
| 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 |
Page 1 of 1 · 24 trading days
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.