| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $20.39 | $20.39 | $19.22 | $19.51 | 1,442,000 |
August 2025 | $22.33 | $22.58 | $20.22 | $20.48 | 1,844,509 |
July 2025 | $20.88 | $22.55 | $20.71 | $22.22 | 1,422,600 |
June 2025 | $21.58 | $22.17 | $20.23 | $20.95 | 1,472,000 |
May 2025 | $22.62 | $23.19 | $21.15 | $21.58 | 1,188,900 |
April 2025 | $20.90 | $22.83 | $19.53 | $22.59 | 1,985,300 |
March 2025 | $21.24 | $23.45 | $20.89 | $21.05 | 1,657,000 |
February 2025 | $21.12 | $22.44 | $20.95 | $21.23 | 1,087,700 |
January 2025 | $20.62 | $21.48 | $20.23 | $21.12 | 1,096,000 |
December 2024 | $20.78 | $21.65 | $19.55 | $20.62 | 1,820,800 |
November 2024 | $22.36 | $22.72 | $20.04 | $20.66 | 1,603,300 |
October 2024 | $25.21 | $25.82 | $22.20 | $22.36 | 777,600 |
September 2024 | $24.57 | $26.00 | $23.82 | $25.03 | 553,500 |
August 2024 | $23.93 | $26.28 | $23.15 | $25.09 | 515,700 |
July 2024 | $22.30 | $24.01 | $21.92 | $23.90 | 478,300 |
June 2024 | $22.68 | $22.86 | $20.77 | $22.16 | 644,600 |
May 2024 | $21.30 | $23.46 | $21.02 | $22.78 | 837,800 |
April 2024 | $22.33 | $22.33 | $20.36 | $21.43 | 821,900 |
March 2024 | $20.01 | $26.53 | $19.72 | $22.25 | 5,035,000 |
February 2024 | $19.45 | $20.50 | $19.36 | $20.12 | 410,400 |
January 2024 | $20.48 | $20.59 | $19.27 | $19.51 | 599,100 |
December 2023 | $19.75 | $20.93 | $19.64 | $20.46 | 655,800 |
November 2023 | $18.96 | $20.31 | $18.96 | $20.19 | 933,200 |
October 2023 | $17.90 | $19.30 | $17.70 | $19.05 | 1,280,900 |
September 2023 | $18.02 | $18.51 | $16.61 | $18.04 | 1,454,400 |
Daily pricing data for PLDT Inc ADR dates back to 5/3/1973, and may be incomplete.
