PLDT Inc. Sponsored ADR (PHI)

Historical Prices For PLDT Inc. Sponsored ADR (PHI)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	21.91	22.37	21.13	21.27	77,656	21.27
4/03/2025	21.96	22.52	21.65	22.12	84,483	22.12
4/02/2025	22.19	22.38	21.64	21.97	67,807	21.97
4/01/2025	21.71	23.15	21.52	22.46	273,696	22.46
3/31/2025	22.12	22.19	21.70	21.87	78,301	21.87
3/28/2025	22.43	22.64	21.88	22.13	95,548	22.13
3/27/2025	22.10	22.84	22.10	22.35	64,308	22.35
3/26/2025	22.09	22.18	21.92	22.17	33,686	22.17
3/25/2025	22.20	22.27	21.97	22.20	57,159	22.20
3/24/2025	22.80	22.95	22.02	22.19	129,212	22.19
3/21/2025	23.16	23.33	22.67	22.82	140,985	22.82
3/20/2025	23.58	23.70	23.30	23.38	55,619	23.38
3/19/2025	24.05	24.20	23.76	23.85	91,406	23.85
3/18/2025	24.01	24.03	23.60	23.95	77,765	23.95
3/17/2025	23.82	24.36	23.82	24.22	60,510	24.22
3/14/2025	23.51	23.90	23.35	23.79	57,127	23.79
3/13/2025	24.00	24.19	23.34	23.50	70,554	23.50
3/12/2025	24.24	24.24	23.66	23.82	93,710	23.82
3/11/2025	24.83	25.12	24.69	25.01	98,677	25.01
3/10/2025	24.71	25.07	24.71	24.89	92,030	24.89
3/07/2025	24.79	24.85	24.18	24.74	90,913	24.74
3/06/2025	24.23	24.80	24.20	24.61	110,125	24.61
3/05/2025	23.65	24.50	23.65	24.42	59,112	24.42
3/04/2025	23.15	23.71	22.86	23.53	61,975	23.53
3/03/2025	22.81	23.13	22.75	22.94	38,340	22.94
2/28/2025	23.23	23.27	22.73	22.80	49,867	22.80
2/27/2025	23.49	23.55	23.23	23.35	43,379	23.35
2/26/2025	23.77	23.98	23.34	23.60	46,451	23.60
2/25/2025	23.98	23.98	23.61	23.67	42,401	23.67
2/24/2025	23.82	24.00	23.68	23.93	46,237	23.93
2/21/2025	24.04	24.05	24.04	23.90	38,258	23.90
2/20/2025	24.00	24.07	23.70	23.91	43,069	23.91
2/19/2025	23.50	24.10	23.50	23.97	50,365	23.97
2/18/2025	23.45	23.84	23.33	23.66	75,540	23.66
2/14/2025	23.30	23.50	23.17	23.40	35,447	23.40
2/13/2025	22.82	23.30	22.73	23.13	58,468	23.13
2/12/2025	22.76	23.08	22.76	22.95	60,208	22.95
2/11/2025	23.05	23.05	22.52	22.76	60,011	22.76
2/10/2025	23.27	23.27	22.73	22.99	49,865	22.99
2/07/2025	23.26	23.26	22.73	23.00	49,440	23.00
2/06/2025	23.30	23.40	23.00	23.31	66,411	23.31
2/05/2025	23.01	23.35	22.71	23.08	153,026	23.08
2/04/2025	22.85	23.08	22.56	22.98	69,855	22.98
2/03/2025	22.69	22.75	22.50	22.59	49,407	22.59
1/31/2025	23.03	23.05	22.59	22.69	36,516	22.69
1/30/2025	22.73	22.95	22.62	22.83	40,707	22.83
1/29/2025	22.62	22.84	22.37	22.55	47,614	22.55
1/28/2025	22.55	22.94	22.40	22.72	65,152	22.72
1/27/2025	22.63	22.72	22.34	22.57	58,975	22.57
1/24/2025	22.60	22.75	22.36	22.62	51,697	22.62
1/23/2025	22.39	22.74	22.21	22.62	64,588	22.62
1/22/2025	22.32	22.80	22.32	22.51	56,468	22.51
1/21/2025	22.38	22.57	22.19	22.45	43,343	22.45
1/17/2025	22.77	22.85	22.28	22.45	66,435	22.45
1/16/2025	22.64	23.05	22.45	22.90	55,376	22.90
1/15/2025	22.63	22.77	22.30	22.63	95,865	22.63
1/14/2025	22.67	22.71	22.25	22.44	70,666	22.44
1/13/2025	22.29	22.85	21.73	22.55	60,571	22.55
1/10/2025	22.41	22.50	22.07	22.37	53,024	22.37
1/08/2025	22.68	22.68	22.48	22.66	49,333	22.66
1/07/2025	22.66	23.07	22.53	22.82	58,591	22.82
1/06/2025	22.62	22.72	22.42	22.55	41,315	22.55