PHI Quote, Trading Chart, PLDT Inc. Sponsored ADR

home / stock / phi / phi quote

Stock Information
Company Name: PLDT Inc. Sponsored ADR
Stock Symbol: PHI
Market: NYSE
Website: pldt.com.ph
Menu
PHI PHI Quote PHI Short PHI News PHI Articles PHI Message Board
Get PHI Alerts

News, Short Squeeze, Breakout and More Instantly...
PHI Quote
Last:$25.61
Change Percent:0.43%
Open:$25.67
Previous Close:$25.61
High:$25.7
Low:$25.36
Volume:9,021
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHI Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$25.67
Close:$25.61
High:$25.7
Low:$25.36
Volume:9,021
Date:2024-07-18
Open:$26.02
Close:$25.78
High:$26.14
Low:$25.7
Volume:18,595
Date:2024-07-17
Open:$25.97
Close:$25.9
High:$26.2
Low:$25.75
Volume:36,402
Date:2024-07-16
Open:$25.69
Close:$26.22
High:$26.45
Low:$25.69
Volume:45,748
Date:2024-07-15
Open:$26.59
Close:$26.34
High:$26.59
Low:$26.23
Volume:14,965
Date:2024-07-12
Open:$26.25
Close:$26.6
High:$26.61
Low:$26.17
Volume:29,313
Date:2024-07-11
Open:$25.71
Close:$25.89
High:$26.2524
Low:$25.61
Volume:39,802
Date:2024-07-10
Open:$25.23
Close:$25.6
High:$25.69
Low:$25.2
Volume:16,178
Date:2024-07-09
Open:$25.2
Close:$25.17
High:$25.26
Low:$25.0701
Volume:10,601
Date:2024-07-08
Open:$25.38
Close:$25.34
High:$25.46
Low:$24.9
Volume:30,586
Date:2024-07-05
Open:$25
Close:$24.78
High:$25
Low:$24.61
Volume:42,970
Date:2024-07-04
Open:$24.81
Close:$24.95
High:$24.95
Low:$24.2891
Volume:8,404
Date:2024-07-03
Open:$24.81
Close:$24.95
High:$24.95
Low:$24.2891
Volume:8,404
Date:2024-07-02
Open:$24.55
Close:$24.69
High:$24.69
Low:$24.3229
Volume:18,847
Date:2024-07-01
Open:$24.72
Close:$24.7
High:$24.72
Low:$24.485
Volume:24,875
Date:2024-06-28
Open:$24.45
Close:$24.56
High:$24.74
Low:$24.45
Volume:23,321
Date:2024-06-27
Open:$23.87
Close:$24.22
High:$24.23
Low:$23.87
Volume:26,881
Date:2024-06-26
Open:$23.61
Close:$23.62
High:$23.77
Low:$23.46
Volume:29,645
Date:2024-06-25
Open:$23.28
Close:$23.44
High:$23.48
Low:$23.17
Volume:30,348
Date:2024-06-24
Open:$23.41
Close:$23.15
High:$23.438
Low:$23.02
Volume:34,925