PLDT Inc ADR (PHI) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	19.89	19.96	19.52	19.90	+0.86%	203,100
2026-10-15	19.63	20.05	19.16	19.73	+1.81%	335,900
2026-10-14	18.86	19.47	18.79	19.38	+3.19%	207,200
2026-10-13	18.84	18.96	18.42	18.78	+0.05%	296,800
2026-10-12	18.40	18.96	18.24	18.77	+2.01%	226,900
2026-10-09	18.31	18.46	18.24	18.40	+0.60%	233,000
2026-10-08	18.26	18.42	17.70	18.29	-1.61%	284,100
2026-10-07	18.29	18.78	18.05	18.59	+2.76%	247,400
2026-10-06	18.04	18.20	17.84	18.09	-0.33%	305,600
2026-10-05	17.60	18.19	17.60	18.15	+3.36%	234,300
2026-10-02	17.56	17.85	17.42	17.56	+0.06%	520,100
2026-10-01	17.51	17.66	17.13	17.55	-1.35%	350,200
2026-09-30	17.02	17.97	16.75	17.79	+4.96%	630,800
2026-09-29	17.01	17.05	16.71	16.95	-0.94%	250,429
2026-09-28	17.20	17.22	16.95	17.11	-0.52%	152,589
2026-09-25	17.31	17.93	17.01	17.20	-1.43%	271,200
2026-09-24	17.56	17.56	17.35	17.45	-0.06%	173,800
2026-09-23	17.67	17.75	17.34	17.46	-1.47%	132,600
2026-09-22	17.72	17.81	17.56	17.72	+0.91%	176,900
2026-09-21	17.84	17.84	17.53	17.56	-0.79%	136,300
2026-09-18	18.03	18.03	17.66	17.70	-1.34%	153,926
2026-09-17	18.08	18.08	17.86	17.94	-0.17%	126,180
2026-09-16	18.40	18.43	17.83	17.97	-2.76%	139,200
2026-09-15	18.41	18.53	18.26	18.48	+0.54%	87,121
2026-09-14	18.41	18.44	18.18	18.38	-0.59%	153,230
2026-09-11	18.25	18.53	18.13	18.49	+2.21%	114,900
2026-09-10	18.00	18.18	17.87	18.09	+0.56%	135,100
2026-09-09	18.11	18.19	17.92	17.99	-0.11%	155,300
2026-09-08	18.14	18.20	17.98	18.01	-1.04%	94,300
2026-09-04	18.27	18.27	18.11	18.20	-1.09%	85,100
2026-09-03	18.22	18.44	18.20	18.40	+1.83%	162,400
2026-09-02	18.24	18.24	18.04	18.07	-0.33%	119,100
2026-09-01	17.95	18.21	17.82	18.13	+1.51%	214,900
2026-08-31	18.06	18.07	17.75	17.86	-1.60%	159,800
2026-08-28	17.98	18.52	17.90	18.15	+1.51%	149,700
2026-08-27	18.51	18.51	17.80	17.88	-7.69%	124,600
2026-08-26	19.60	19.64	19.33	19.37	-0.87%	102,800
2026-08-25	19.50	19.55	19.20	19.54	+0.67%	84,900
2026-08-24	19.43	19.46	19.27	19.41	+0.15%	106,500
2026-08-21	19.24	19.41	19.06	19.38	+0.73%	89,400
2026-08-20	19.23	19.35	19.08	19.24	+1.10%	148,000
2026-08-19	19.03	19.33	19.00	19.03	+0.85%	163,500
2026-08-18	19.09	19.09	18.77	18.87	-0.84%	143,100
2026-08-17	19.12	19.18	18.92	19.03	-1.45%	138,200
2026-08-14	19.32	19.46	19.16	19.31	-0.77%	82,200
2026-08-13	19.73	19.76	19.31	19.46	-0.76%	100,700
2026-08-12	19.60	19.68	19.41	19.61	+0.26%	153,300
2026-08-11	19.68	19.68	19.38	19.56	-0.61%	74,000
2026-08-10	19.87	19.90	19.55	19.68	-1.75%	115,800
2026-08-07	20.07	20.10	19.82	20.03	+0.15%	97,900
2026-08-06	19.83	20.05	19.74	20.00	+1.88%	107,300
2026-08-05	19.87	19.87	19.46	19.63	-0.36%	97,800
2026-08-04	19.72	19.80	19.59	19.70	-0.40%	64,400
2026-08-03	19.83	19.88	19.60	19.78	+0.46%	138,500
2026-07-31	19.60	19.81	19.36	19.69	-0.15%	109,200
2026-07-30	19.91	19.99	19.54	19.72	-1.20%	120,500
2026-07-29	20.04	20.08	19.91	19.96	-0.25%	90,700
2026-07-28	19.79	20.11	19.73	20.01	+1.42%	113,800
2026-07-27	19.76	19.97	19.66	19.73	+0.20%	188,400
2026-07-24	19.36	19.91	19.29	19.69	+1.97%	154,700
2026-07-23	19.63	19.63	19.30	19.31	-1.98%	111,700
2026-07-22	19.82	19.99	19.66	19.70	-0.05%	114,500
2026-07-21	20.00	20.01	19.62	19.71	-1.50%	112,200
2026-07-20	19.85	20.16	19.70	20.01	+1.52%	154,500
2026-07-17	19.75	19.89	19.62	19.71	+1.08%	181,000
2026-07-16	19.14	19.63	19.14	19.50	+2.31%	111,300
2026-07-15	19.22	19.30	18.99	19.06	-0.94%	147,800
2026-07-14	18.70	19.36	18.70	19.24	+3.05%	320,400
2026-07-13	18.63	18.86	18.45	18.67	+0.81%	156,000
2026-07-10	18.12	18.65	18.08	18.52	+3.00%	153,800
2026-07-09	17.98	18.05	17.76	17.98	-0.11%	168,300
2026-07-08	18.10	18.29	17.98	18.00	-1.04%	160,300
2026-07-07	18.25	18.47	18.09	18.19	+0.39%	572,100
2026-07-06	18.09	18.27	17.95	18.12	+0.95%	507,300
2026-07-02	17.91	18.26	17.86	17.95	+1.13%	173,600
2026-07-01	17.41	17.87	17.41	17.75	+1.31%	211,400
2026-06-30	18.15	18.39	17.42	17.52	-4.16%	217,700
2026-06-29	18.20	18.33	18.08	18.28	+1.16%	212,600
2026-06-26	17.98	18.15	17.85	18.07	+0.72%	191,800
2026-06-25	17.95	18.05	17.89	17.94	+0.06%	159,200
2026-06-24	17.91	18.14	17.76	17.93	+0.96%	239,200
2026-06-23	17.60	18.01	17.60	17.76	+0.28%	254,800
2026-06-22	17.77	17.88	17.58	17.71	+1.43%	241,700
2026-06-18	17.59	17.74	17.25	17.46	+0.17%	285,400
2026-06-17	18.10	18.10	17.32	17.43	-3.97%	220,500
2026-06-16	17.96	18.23	17.95	18.15	+1.51%	245,200
2026-06-15	18.22	18.45	17.78	17.88	+1.94%	399,800
2026-06-12	17.50	17.62	17.26	17.54	+0.80%	385,700
2026-06-11	17.35	17.50	17.05	17.40	+0.40%	423,900
2026-06-10	17.69	17.75	17.23	17.33	-2.70%	291,600
2026-06-09	17.95	18.12	17.70	17.81	+0.91%	266,200
2026-06-08	18.18	18.22	17.51	17.65	-2.59%	255,900
2026-06-05	18.31	18.54	18.12	18.12	-0.82%	138,400
2026-06-04	18.26	18.52	18.13	18.27	+0.72%	165,400
2026-06-03	18.15	18.25	17.93	18.14	-0.27%	169,500
2026-06-02	18.20	18.47	18.12	18.19	+0.00%	191,400
2026-06-01	18.10	18.25	17.96	18.19	+0.00%	190,500
2026-05-29	18.48	18.69	18.10	18.19	-1.41%	136,900
2026-05-28	18.52	18.66	18.30	18.45	-0.43%	177,100
2026-05-27	18.68	18.93	18.40	18.53	-0.91%	164,800
2026-05-26	18.95	19.11	18.67	18.70	-0.95%	133,300
2026-05-22	18.92	19.11	18.80	18.88	+0.27%	111,600
2026-05-21	19.04	19.21	18.63	18.83	-1.93%	95,500
2026-05-20	19.45	19.58	19.07	19.20	-1.64%	107,500
2026-05-19	19.55	19.78	19.50	19.52	-0.56%	87,500
2026-05-18	19.27	19.78	19.27	19.63	+1.92%	128,300
2026-05-15	19.26	19.72	19.25	19.26	-0.52%	96,700
2026-05-14	19.59	19.76	19.30	19.36	-1.93%	126,100
2026-05-13	19.75	19.99	19.68	19.74	-0.40%	122,500
2026-05-12	20.11	20.11	19.75	19.82	-1.74%	81,200
2026-05-11	20.51	20.52	20.10	20.17	-1.75%	87,800
2026-05-08	20.46	20.64	20.33	20.53	+0.88%	65,300
2026-05-07	20.47	20.72	20.24	20.35	-0.34%	99,900
2026-05-06	20.20	20.43	20.20	20.42	+1.85%	53,100
2026-05-05	19.85	20.19	19.78	20.05	+1.47%	108,500
2026-05-04	19.96	20.03	19.51	19.76	-0.70%	135,100
2026-05-01	20.37	20.37	19.85	19.90	-1.68%	86,400
2026-04-30	19.80	20.35	19.80	20.24	+2.07%	141,200
2026-04-29	20.17	20.17	19.75	19.83	-1.54%	100,100
2026-04-28	20.36	20.40	19.99	20.14	-1.47%	95,000
2026-04-27	20.82	20.93	20.38	20.44	-1.45%	113,600
2026-04-24	20.93	20.93	20.64	20.74	-1.19%	70,800
2026-04-23	20.97	21.11	20.84	20.99	+0.24%	56,000
2026-04-22	20.95	21.15	20.79	20.94	-0.05%	64,700
2026-04-21	20.99	21.29	20.85	20.95	+0.10%	78,800
2026-04-20	21.07	21.16	20.87	20.93	-0.90%	67,500
2026-04-17	20.93	21.27	20.93	21.12	+1.39%	84,900
2026-04-16	20.50	20.92	20.50	20.83	+1.46%	102,800
2026-04-15	20.65	20.90	20.47	20.53	-0.58%	107,600
2026-04-14	20.47	20.79	20.47	20.65	+0.88%	106,500
2026-04-13	20.89	20.89	20.40	20.47	-2.15%	135,500
2026-04-10	21.03	21.24	20.92	20.92	+0.10%	113,600
2026-04-09	20.97	21.04	20.71	20.90	-0.19%	87,300
2026-04-08	21.09	21.23	20.80	20.94	+0.34%	107,300
2026-04-07	20.96	21.15	20.75	20.87	-0.14%	120,700
2026-04-06	20.86	21.09	20.78	20.90	-0.24%	118,400
2026-04-02	21.18	21.22	20.73	20.95	-1.50%	106,600
2026-04-01	21.20	21.31	21.01	21.27	+1.09%	69,800
2026-03-31	21.27	21.33	20.92	21.04	-1.08%	112,900
2026-03-30	21.38	21.69	21.13	21.27	+0.28%	122,600
2026-03-27	21.31	21.59	21.10	21.21	-0.33%	116,700
2026-03-26	21.30	21.49	21.09	21.28	-0.47%	91,300
2026-03-25	21.07	21.51	21.01	21.38	-1.61%	69,300
2026-03-24	21.56	21.92	21.53	21.73	+1.54%	155,700
2026-03-23	20.97	21.63	20.88	21.40	+3.38%	212,000
2026-03-20	21.31	21.56	20.53	20.70	-2.86%	2,102,300
2026-03-19	21.19	21.45	21.01	21.31	+0.33%	150,500
2026-03-18	21.42	21.70	21.05	21.24	-1.67%	152,200
2026-03-17	21.63	21.99	21.27	21.60	+0.79%	208,000
2026-03-16	21.29	21.50	20.87	21.43	+0.00%	208,000
2026-03-13	21.48	21.84	21.37	21.43	-0.65%	94,700
2026-03-12	21.85	22.00	21.48	21.57	-1.78%	76,900
2026-03-11	22.34	22.34	21.92	21.96	-1.48%	67,000
2026-03-10	22.41	22.46	22.07	22.29	-0.04%	70,500
2026-03-09	22.40	22.54	21.64	22.30	-0.71%	58,200
2026-03-06	22.56	22.80	22.31	22.46	-1.06%	67,400
2026-03-05	22.99	23.18	22.52	22.70	-2.03%	59,800
2026-03-04	23.03	23.23	22.77	23.17	-0.43%	64,500
2026-03-03	23.14	23.42	22.81	23.27	-0.60%	57,200
2026-03-02	23.69	23.74	23.25	23.41	-2.17%	54,200
2026-02-27	23.91	24.21	23.87	23.93	-0.29%	53,600
2026-02-26	24.44	24.49	23.95	24.00	-1.36%	71,300
2026-02-25	24.23	24.49	24.11	24.33	+0.41%	54,600
2026-02-24	24.10	24.45	24.10	24.23	+0.92%	82,400
2026-02-23	23.97	24.29	23.90	24.01	+1.01%	75,600
2026-02-20	23.97	23.97	23.60	23.77	-0.75%	41,800
2026-02-19	23.77	24.14	23.76	23.95	+0.55%	74,200
2026-02-18	23.69	23.97	23.63	23.82	+0.55%	74,400
2026-02-17	23.83	23.90	23.62	23.69	-1.09%	59,900
2026-02-13	24.32	24.32	23.79	23.95	-1.03%	74,500
2026-02-12	24.51	24.51	23.99	24.20	-1.18%	82,000
2026-02-11	24.07	24.49	23.98	24.49	+2.08%	59,400
2026-02-10	23.97	24.07	23.83	23.99	+0.46%	31,400
2026-02-09	24.08	24.08	23.72	23.88	-0.42%	44,500
2026-02-06	23.52	24.10	23.52	23.98	+1.78%	74,000
2026-02-05	23.19	23.87	23.19	23.56	+2.21%	87,600
2026-02-04	23.65	23.65	23.04	23.05	-2.21%	96,000
2026-02-03	23.14	23.66	22.95	23.57	+4.80%	76,600
2026-02-02	22.71	22.89	22.43	22.49	-0.31%	56,800
2026-01-30	22.55	22.73	22.35	22.56	+0.00%	38,200
2026-01-29	22.69	22.83	22.34	22.56	-0.31%	38,600
2026-01-28	22.95	23.12	22.58	22.63	-1.44%	43,200
2026-01-27	23.01	23.20	22.80	22.96	+0.13%	40,700
2026-01-26	22.99	23.00	22.72	22.93	-0.26%	36,700
2026-01-23	22.98	23.11	22.78	22.99	-0.04%	39,700
2026-01-22	22.35	23.15	22.35	23.00	+3.79%	76,600
2026-01-21	22.40	22.60	22.06	22.16	-0.23%	86,800
2026-01-20	22.33	22.38	22.04	22.21	-0.54%	47,300
2026-01-16	22.30	22.36	22.04	22.33	+0.45%	50,800
2026-01-15	22.48	22.51	22.17	22.23	-1.68%	41,500
2026-01-14	22.45	22.76	22.37	22.61	+1.57%	75,800
2026-01-13	22.26	22.50	22.03	22.26	+0.00%	48,500
2026-01-12	22.10	22.38	22.10	22.26	+1.41%	44,600
2026-01-09	21.76	22.09	21.75	21.95	+1.06%	41,000
2026-01-08	21.42	21.80	21.42	21.72	+1.78%	30,900
2026-01-07	21.42	21.45	21.13	21.34	+0.23%	43,600
2026-01-06	21.76	21.87	21.24	21.29	-1.89%	52,300
2026-01-05	21.85	21.85	21.66	21.70	-0.73%	47,300
2026-01-02	21.78	21.95	21.72	21.86	+0.55%	46,700
2025-12-31	21.62	21.85	21.62	21.74	+0.00%	46,900
2025-12-30	21.61	21.84	21.50	21.74	+0.60%	42,800
2025-12-29	21.60	21.78	21.56	21.61	-0.23%	41,300
2025-12-26	21.67	21.77	21.44	21.66	-0.09%	42,700
2025-12-24	21.41	21.75	21.41	21.68	+1.36%	20,400
2025-12-23	21.30	21.67	21.30	21.39	+0.33%	46,600
2025-12-22	21.11	21.35	21.11	21.32	+1.04%	50,500
2025-12-19	21.38	21.57	21.04	21.10	-2.04%	160,600
2025-12-18	21.86	21.99	21.46	21.54	-1.60%	59,600
2025-12-17	21.85	22.09	21.72	21.89	-0.27%	58,800
2025-12-16	21.94	22.16	21.85	21.95	+0.00%	40,500
2025-12-15	21.79	22.13	21.79	21.95	+0.73%	35,300
2025-12-12	21.77	21.97	21.67	21.79	+0.46%	42,100
2025-12-11	21.62	21.84	21.51	21.69	-1.63%	56,600
2025-12-10	21.87	22.20	21.68	22.05	+1.15%	45,400
2025-12-09	21.92	21.98	21.73	21.80	+0.00%	42,100
2025-12-08	21.85	21.95	21.68	21.80	-0.09%	29,200
2025-12-05	21.80	22.00	21.72	21.82	-0.05%	38,600
2025-12-04	21.83	21.96	21.80	21.83	-0.32%	59,500
2025-12-03	22.09	22.12	21.78	21.90	-0.59%	51,500
2025-12-02	22.04	22.15	21.80	22.03	+0.14%	57,900
2025-12-01	22.10	22.21	21.97	22.00	-1.52%	100,800
2025-11-28	22.45	22.45	22.07	22.34	-0.22%	44,400
2025-11-26	22.35	22.47	22.17	22.39	-0.18%	86,200
2025-11-25	22.39	22.59	22.20	22.43	-0.04%	96,300
2025-11-24	22.38	22.59	22.22	22.44	-0.04%	100,400
2025-11-21	21.90	22.59	21.90	22.45	+2.18%	85,000
2025-11-20	21.93	22.00	21.81	21.97	-0.05%	63,700
2025-11-19	21.94	22.04	21.68	21.98	+0.27%	85,000
2025-11-18	21.73	21.98	21.55	21.92	+1.01%	83,100
2025-11-17	21.00	21.71	21.00	21.70	+3.98%	117,400
2025-11-14	21.14	21.14	20.80	20.87	-1.14%	72,400
2025-11-13	20.89	21.17	20.77	21.11	+2.33%	150,700
2025-11-12	20.44	20.90	20.42	20.63	+1.78%	108,400
2025-11-11	19.70	20.43	19.51	20.27	+5.24%	153,700
2025-11-10	19.25	19.38	19.11	19.26	+0.00%	107,600
2025-11-07	19.15	19.35	19.05	19.26	-0.26%	100,800
2025-11-06	19.43	19.43	19.02	19.31	-1.23%	170,800
2025-11-05	19.50	19.69	19.36	19.55	+0.77%	133,800
2025-11-04	19.25	19.57	19.19	19.40	+0.99%	175,600
2025-11-03	19.34	19.34	18.92	19.21	-0.88%	110,000
2025-10-31	18.96	19.45	18.90	19.38	+1.84%	134,900
2025-10-30	18.75	19.11	18.75	19.03	+1.33%	174,300
2025-10-29	19.15	19.15	18.67	18.78	-3.00%	130,900
2025-10-28	19.24	19.45	19.07	19.36	+0.89%	132,700
2025-10-27	19.08	19.22	18.89	19.19	+0.79%	115,500
2025-10-24	19.06	19.14	18.87	19.04	-0.05%	73,600
2025-10-23	19.17	19.17	18.91	19.05	-0.57%	77,000
2025-10-22	19.09	19.33	18.95	19.16	+0.00%	92,200
2025-10-21	18.90	19.50	18.80	19.16	+1.05%	116,200
2025-10-20	19.05	19.05	18.81	18.96	+0.00%	98,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+16.29%). Worst month: Aug (-10.29%). Based on 2 years of daily data (2025–2026).

Jan+2.52%
Feb+3.67%
Mar-7.39%
Apr-0.17%
May-6.35%
Jun-3.34%
Jul+7.75%
Aug-10.29%
Sep-3.11%
Oct+3.03%
Nov+16.29%
Dec-1.18%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is PLDT Inc ADR's (PHI) latest close?

19.90 on 2026-10-16, from the Closelook data lake's daily price record.

What is PHI's 52-week high and low?

24.51 high and 16.71 low over the trailing 52 weeks, as of 2026-10-16.

What is PLDT Inc ADR's strongest and weakest month historically?

Historically, PHI's strongest calendar month has been Nov (average +16.29%) and its weakest Aug (average -10.29%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.