Free Trial

PLDT (PHI) Stock Chart & Stock Price History

PLDT logo
$22.35 -0.27 (-1.19%)
Closing price 03:59 PM Eastern
Extended Trading
$22.38 +0.02 (+0.11%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PLDT Stock Price Performance

The PLDT (PHI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.18%, with a year-to-date return of 0.90%. In the past month, the stock has decreased 3.04%, reflecting recent market activity.

As of the latest close, PLDT traded at $22.60 with a market cap of $4.88 billion and volume of 66,608 shares. Five years ago, the stock traded at $23.69, representing a 5.66% decrease over that period. At the time, it had a market cap of $5.14 billion and a volume of 46,600 shares.

Receive PHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PLDT and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.81%
1 Month
Performance
-3.04%
3 Month
Performance
-6.47%
Year-To-Date
Performance
+0.90%
1 Year
Performance
-7.18%
5 Year
Performance
-5.66%

PHI Stock Chart for Thursday, May, 22, 2025

PLDT Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$22.60$22.35
-1.11%
$22.49$21.9782,367 shs$4.83 billion
05/21/2025$23.16$22.60
-2.42%
$23.14$22.4866,608 shs$4.88 billion
05/20/2025$23.31$23.16
-0.64%
$23.35$23.0258,802 shs$5.00 billion
05/19/2025$23.24$23.31
+0.32%
$23.46$22.9457,673 shs$5.04 billion
05/16/2025$23.57$23.24
-1.42%
$23.51$23.0167,186 shs$5.02 billion
05/15/2025$23.34$23.57
+0.99%
$23.80$23.2759,388 shs$5.09 billion
05/14/2025$23.36$23.34
-0.09%
$23.57$22.9065,749 shs$5.04 billion
05/13/2025$23.84$23.36
-2.01%
$23.75$23.1184,605 shs$5.05 billion
05/12/2025$23.76$23.84
+0.34%
$24.09$23.7434,701 shs$5.15 billion
05/09/2025$23.51$23.76
+1.07%
$23.83$23.5351,087 shs$5.13 billion
05/08/2025$23.60$23.51
-0.39%
$23.71$23.2659,876 shs$5.08 billion
05/07/2025$23.73$23.60
-0.55%
$23.84$23.4261,176 shs$5.10 billion
05/06/2025$23.42$23.73
+1.32%
$23.82$23.2948,341 shs$5.13 billion
05/05/2025$23.69$23.42
-1.14%
$23.72$23.1128,402 shs$5.06 billion
05/02/2025$23.38$23.69
+1.33%
$23.77$23.4537,737 shs$5.12 billion
05/01/2025$23.46$23.38
-0.34%
$23.58$23.1336,732 shs$5.05 billion
04/30/2025$23.13$23.46
+1.43%
$23.64$22.8639,551 shs$5.07 billion
04/29/2025$23.44$23.13
-1.32%
$23.50$23.0661,695 shs$5.00 billion
04/28/2025$23.31$23.44
+0.56%
$23.59$22.9987,666 shs$5.06 billion
04/25/2025$23.38$23.31
-0.30%
$23.40$23.0762,121 shs$5.04 billion
04/24/2025$22.99$23.38
+1.72%
$23.51$23.0965,195 shs$5.05 billion
04/23/2025$23.05$22.99
-0.28%
$23.58$22.7849,202 shs$4.97 billion
04/22/2025$22.98$23.05
+0.30%
$23.13$22.6668,385 shs$4.98 billion
04/21/2025$23.02$22.98
-0.17%
$23.25$22.5163,848 shs$4.96 billion

This page (NYSE:PHI) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners