| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $23.50 | $23.84 | $23.11 | $23.64 | 212,415 |
April 2025 | $21.71 | $23.72 | $20.29 | $23.47 | 1,985,426 |
March 2025 | $22.07 | $24.36 | $21.70 | $21.87 | 1,657,062 |
February 2025 | $21.95 | $23.32 | $21.77 | $22.06 | 1,087,753 |
January 2025 | $21.43 | $22.32 | $21.03 | $21.95 | 1,095,977 |
December 2024 | $21.60 | $22.50 | $20.32 | $21.43 | 1,820,671 |
November 2024 | $23.24 | $23.60 | $20.82 | $21.47 | 1,603,784 |
October 2024 | $26.20 | $26.83 | $23.08 | $23.24 | 777,537 |
September 2024 | $25.53 | $27.02 | $24.74 | $26.01 | 553,371 |
August 2024 | $24.89 | $27.31 | $24.07 | $26.08 | 515,507 |
July 2024 | $23.20 | $24.97 | $22.79 | $24.86 | 478,246 |
June 2024 | $23.59 | $23.86 | $21.60 | $23.05 | 651,518 |
May 2024 | $22.16 | $24.40 | $21.86 | $23.69 | 837,928 |
April 2024 | $23.23 | $23.23 | $21.17 | $22.29 | 822,086 |
March 2024 | $20.80 | $27.58 | $20.50 | $23.14 | 5,035,146 |
February 2024 | $20.22 | $21.31 | $20.12 | $20.91 | 410,530 |
January 2024 | $21.29 | $21.40 | $20.03 | $20.28 | 599,120 |
December 2023 | $20.53 | $21.75 | $20.41 | $21.26 | 655,802 |
November 2023 | $19.70 | $21.11 | $19.70 | $20.99 | 933,227 |
October 2023 | $18.60 | $20.07 | $18.40 | $19.80 | 1,280,835 |
September 2023 | $18.73 | $19.24 | $17.26 | $18.75 | 1,454,550 |
August 2023 | $20.41 | $20.71 | $18.35 | $18.52 | 894,819 |
July 2023 | $20.60 | $21.19 | $19.86 | $20.38 | 746,960 |
June 2023 | $18.44 | $21.12 | $18.44 | $20.38 | 848,520 |
May 2023 | $18.84 | $20.07 | $18.22 | $18.44 | 1,265,617 |
Daily pricing data for PLDT Inc ADR dates back to 11/5/1984, and may be incomplete.
