NYSE:PHI
PLDT Inc. Stock Price (Quote)
$23.94
+0.0600 (+0.251%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 PHI stock ended at $23.94. This is 0.251% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.82% from a day low at $23.64 to a day high of $24.07. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $24.07 | $24.07 | $23.64 | $23.94 | 40 943 |
| May 03, 2024 | $23.90 | $23.90 | $23.44 | $23.88 | 35 079 |
| May 02, 2024 | $23.41 | $23.94 | $23.30 | $23.57 | 38 440 |
| May 01, 2024 | $23.61 | $23.95 | $23.61 | $23.68 | 15 283 |
| Apr 30, 2024 | $23.89 | $23.89 | $23.40 | $23.75 | 48 347 |
| Apr 29, 2024 | $23.93 | $24.16 | $23.90 | $24.07 | 34 022 |
| Apr 26, 2024 | $23.43 | $23.82 | $23.43 | $23.79 | 30 634 |
| Apr 25, 2024 | $23.12 | $23.61 | $23.12 | $23.30 | 29 223 |
| Apr 24, 2024 | $23.63 | $23.65 | $23.24 | $23.32 | 37 423 |
| Apr 23, 2024 | $23.21 | $23.76 | $23.21 | $23.71 | 39 521 |
| Apr 22, 2024 | $23.20 | $23.20 | $22.82 | $22.99 | 42 868 |
| Apr 19, 2024 | $22.85 | $23.24 | $22.66 | $23.16 | 44 619 |
| Apr 18, 2024 | $22.83 | $22.87 | $22.56 | $22.75 | 26 317 |
| Apr 17, 2024 | $23.13 | $23.20 | $22.88 | $22.89 | 43 039 |
| Apr 16, 2024 | $22.95 | $23.50 | $22.81 | $22.94 | 80 640 |
| Apr 15, 2024 | $24.03 | $24.03 | $23.66 | $23.94 | 31 401 |
| Apr 12, 2024 | $24.02 | $24.02 | $23.55 | $23.80 | 30 736 |
| Apr 11, 2024 | $24.13 | $24.13 | $23.76 | $23.97 | 28 857 |
| Apr 10, 2024 | $24.47 | $24.48 | $24.05 | $24.22 | 21 001 |
| Apr 09, 2024 | $24.45 | $24.61 | $24.29 | $24.48 | 24 009 |
| Apr 08, 2024 | $24.13 | $24.52 | $24.13 | $24.32 | 40 036 |
| Apr 05, 2024 | $23.87 | $23.87 | $23.55 | $23.80 | 28 758 |
| Apr 04, 2024 | $24.32 | $24.32 | $23.76 | $23.81 | 28 190 |
| Apr 03, 2024 | $23.85 | $24.26 | $23.85 | $24.07 | 44 945 |
| Apr 02, 2024 | $24.19 | $24.48 | $23.79 | $24.01 | 32 386 |
