PLDT Inc. Sponsored ADR (PHI)

Historical Prices For PLDT Inc. Sponsored ADR (PHI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	19.06	19.14	18.87	19.04	73,576	19.04
10/23/2025	19.17	19.17	18.91	19.05	76,992	19.05
10/22/2025	19.09	19.33	18.95	19.16	92,234	19.16
10/21/2025	18.90	19.50	18.80	19.16	116,151	19.16
10/20/2025	19.05	19.05	18.81	18.96	98,562	18.96
10/17/2025	18.90	19.07	18.89	18.96	125,606	18.96
10/16/2025	18.95	18.99	18.66	18.96	131,388	18.96
10/15/2025	19.01	19.12	18.83	18.88	102,633	18.88
10/14/2025	19.00	19.12	18.85	18.99	125,302	18.99
10/13/2025	19.00	19.13	18.84	19.04	134,647	19.04
10/10/2025	18.74	19.00	18.71	18.99	93,402	18.99
10/09/2025	18.96	19.00	18.75	18.75	87,942	18.75
10/08/2025	19.03	19.08	18.92	18.97	96,209	18.97
10/07/2025	19.00	19.24	18.80	19.02	102,779	19.02
10/06/2025	19.02	19.02	18.69	18.87	135,050	18.87
10/03/2025	18.85	19.08	18.85	19.00	110,142	19.00
10/02/2025	18.87	19.04	18.66	18.68	122,676	18.68
10/01/2025	18.80	19.03	18.68	18.81	168,378	18.81
9/30/2025	18.79	18.85	18.61	18.70	107,893	18.70
9/29/2025	19.05	19.06	18.75	18.75	112,575	18.75
9/26/2025	18.88	19.26	18.88	19.04	134,509	19.04
9/25/2025	19.20	19.23	18.86	18.86	148,768	18.86
9/24/2025	19.70	19.77	19.25	19.25	118,940	19.25
9/23/2025	19.49	19.72	19.46	19.70	89,772	19.70
9/22/2025	19.67	19.67	19.33	19.41	118,645	19.41
9/19/2025	19.53	19.68	19.50	19.51	324,797	19.51
9/18/2025	19.83	19.93	19.52	19.53	132,103	19.53
9/17/2025	19.62	19.95	19.62	19.82	102,473	19.82
9/16/2025	19.75	19.75	19.57	19.66	126,164	19.66
9/15/2025	19.67	19.79	19.46	19.51	134,550	19.51
9/12/2025	19.63	19.63	19.43	19.51	135,513	19.51
9/11/2025	19.45	19.71	19.45	19.62	117,730	19.62
9/10/2025	19.45	19.66	19.36	19.37	144,852	19.37
9/09/2025	19.46	19.71	19.45	19.47	178,735	19.47
9/08/2025	19.43	19.53	19.35	19.38	157,757	19.38
9/05/2025	19.68	19.77	19.48	19.49	129,291	19.49
9/04/2025	19.55	19.78	19.55	19.65	159,661	19.65
9/03/2025	19.73	19.73	19.22	19.29	164,302	19.29
9/02/2025	20.39	20.39	19.53	19.55	254,131	19.55
8/29/2025	20.66	20.66	20.33	20.48	103,353	20.48
8/28/2025	20.80	20.97	20.40	20.73	225,585	20.73
8/27/2025	21.47	21.50	20.22	20.23	238,621	20.23
8/26/2025	22.95	23.28	22.29	22.51	211,863	22.51
8/25/2025	23.07	23.30	22.90	23.04	106,206	23.04
8/22/2025	22.77	23.07	22.65	23.05	64,348	23.05
8/21/2025	22.55	22.65	22.50	22.64	23,773	22.64
8/20/2025	22.62	22.65	22.41	22.57	43,176	22.57
8/19/2025	22.77	22.78	22.50	22.53	76,813	22.53
8/18/2025	22.75	22.91	22.68	22.81	55,106	22.81
8/15/2025	22.55	22.84	22.55	22.82	41,436	22.82
8/14/2025	22.95	22.95	22.55	22.64	52,848	22.64
8/13/2025	22.79	23.10	22.79	23.05	33,087	23.05
8/12/2025	23.16	23.16	22.82	22.94	66,572	22.94
8/11/2025	23.14	23.23	22.87	22.92	58,701	22.92
8/08/2025	23.30	23.43	23.20	23.39	62,415	23.39
8/07/2025	22.81	23.23	22.80	23.20	57,317	23.20
8/06/2025	23.24	23.24	22.74	22.80	60,959	22.80
8/05/2025	23.46	23.46	23.10	23.23	57,976	23.23
8/04/2025	23.00	23.38	23.00	23.36	69,582	23.36
8/01/2025	23.20	23.20	22.79	22.98	127,110	22.98
7/31/2025	23.10	23.29	23.01	23.08	100,343	23.08
7/30/2025	23.06	23.43	22.95	23.21	100,618	23.21
7/29/2025	23.01	23.01	22.67	22.99	41,260	22.99
7/28/2025	23.12	23.12	22.81	22.96	50,337	22.96
7/25/2025	23.08	23.15	22.78	23.08	38,202	23.08