PLDT Inc. Sponsored ADR (PHI)

17.86
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PLDT Inc. Sponsored ADR (PHI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202618.0618.0717.7517.86159,78317.86
8/28/202617.9818.5217.9018.15149,75618.15
8/27/202618.5118.5117.8017.88124,64117.88
8/26/202619.6019.6419.3319.37102,81018.62
8/25/202619.5019.5519.2019.5484,92018.78
8/24/202619.4319.4619.2719.41106,51118.66
8/21/202619.2419.4119.0619.3889,41418.63
8/20/202619.2319.3519.0819.24148,02118.49
8/19/202619.0319.3319.0019.03163,51718.29
8/18/202619.0919.0918.7718.87143,09118.14
8/17/202619.1219.1818.9219.03138,20318.29
8/14/202619.3219.4619.1619.3182,20918.56
8/13/202619.7319.7519.3119.46100,72018.70
8/12/202619.6019.6819.4119.61153,29818.85
8/11/202619.6819.6819.3819.5674,04918.80
8/10/202619.8719.9019.5519.68115,78118.92
8/07/202620.0720.1019.8220.0397,88419.25
8/06/202619.8320.0519.7320.00107,27219.22
8/05/202619.8719.8719.4619.6397,80118.87
8/04/202619.7219.8019.5919.7064,44118.94
8/03/202619.8319.8819.6019.78138,48319.01
7/31/202619.6019.8119.3619.69109,23618.93
7/30/202619.9119.9919.5419.72120,47418.95
7/29/202620.0420.0819.9119.9690,70519.19
7/28/202619.7920.1119.7320.01113,76219.23
7/27/202619.7619.9719.6619.73188,41618.96
7/24/202619.3619.9119.2919.69154,66218.93
7/23/202619.6319.6319.3019.31111,72418.56
7/22/202619.8219.9919.6619.70114,51218.94
7/21/202620.0020.0119.6219.71112,21318.94
7/20/202619.8520.1619.7020.01154,54919.23
7/17/202619.7519.8919.6219.71181,04318.94
7/16/202619.1419.6319.1419.50111,30018.74
7/15/202619.2219.3018.9919.06147,78718.32
7/14/202618.7019.3618.7019.24320,43518.49
7/13/202618.6318.8618.4518.67155,96517.95
7/10/202618.1218.6518.0818.52153,76817.80
7/09/202617.9818.0517.7517.98168,29517.28
7/08/202618.1018.2917.9818.00160,34517.30
7/07/202618.2518.4718.0918.19572,09317.48
7/06/202618.0918.2717.9518.12507,33917.42
7/02/202617.9118.2617.8617.95173,56117.25
7/01/202617.4117.8717.4117.75211,37617.06
6/30/202618.1518.3917.4217.52217,67316.84
6/29/202618.2018.3318.0818.28212,58617.57
6/26/202617.9818.1517.8518.07191,83717.37
6/25/202617.9518.0517.8917.94159,23917.24
6/24/202617.9118.1417.7617.93239,18917.23
6/23/202617.6018.0017.6017.76254,77517.07
6/22/202617.7717.8817.5817.71241,65317.02
6/18/202617.5917.7317.2517.46285,37516.78
6/17/202618.1018.1017.3217.43220,45316.75
6/16/202617.9618.2317.9518.15245,18217.45
6/15/202618.2218.4517.7817.88399,83217.19
6/12/202617.5017.6117.2617.54385,71416.86
6/11/202617.3517.5017.0517.40423,91716.72
6/10/202617.6917.7517.2317.33291,61716.66
6/09/202617.9518.1217.7017.81266,27617.12
6/08/202618.1818.2217.5117.65255,90416.96
6/05/202618.3118.5418.1218.12138,47317.42
6/04/202618.2618.5218.1318.27165,38317.56
6/03/202618.1518.2517.9318.14169,46817.44
6/02/202618.2018.4718.1218.19191,41517.48
6/01/202618.1018.2517.9618.19190,54117.48