Daily trading records

PLDT Inc. Sponsored Historical Stock Prices by Trading Day

PLDT Inc. Sponsored daily open, high, low, close, volume and prior-session pric…

Direct answer

Review 60 recent trading days for PLDT Inc. Sponsored.

The verified trading-day record runs from May 21, 2026 through August 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free PLDT Inc. Sponsored email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review PLDT Inc. Sponsored's price trend and period performance.

The chart connects verified session closes from May 20, 2026 through August 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.30%

From the August 10, 2026 close of $19.68 to $19.03 on August 17, 2026.

20-session performance

-4.90%

From the July 20, 2026 close of $20.01 to $19.03 on August 17, 2026.

60-session performance

-0.89%

From the May 20, 2026 close of $19.20 to $19.03 on August 17, 2026.

PLDT Inc. Sponsored Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$19.12$19.18$18.92$19.03138,205-$0.28 (-1.45%)
$19.32$19.46$19.16$19.3182,209-$0.15 (-0.77%)
$19.73$19.755$19.31$19.46100,721-$0.15 (-0.76%)
$19.60$19.68$19.4146$19.61153,299+$0.05 (+0.26%)
$19.68$19.68$19.38$19.5674,050-$0.12 (-0.61%)
$19.87$19.90$19.55$19.68115,781-$0.35 (-1.75%)
$20.07$20.10$19.82$20.0397,884+$0.03 (+0.15%)
$19.83$20.05$19.735$20.00107,272+$0.37 (+1.88%)
$19.87$19.87$19.46$19.6397,802-$0.07 (-0.36%)
$19.72$19.80$19.5874$19.7064,441-$0.08 (-0.40%)
$19.83$19.88$19.60$19.78138,482+$0.09 (+0.46%)
$19.60$19.81$19.36$19.69109,235-$0.03 (-0.15%)
$19.91$19.99$19.54$19.72120,474-$0.24 (-1.20%)
$20.04$20.08$19.91$19.9690,705-$0.05 (-0.25%)
$19.79$20.11$19.73$20.01113,762+$0.28 (+1.42%)
$19.76$19.97$19.66$19.73188,417+$0.04 (+0.20%)
$19.36$19.91$19.29$19.69154,662+$0.38 (+1.97%)
$19.63$19.63$19.30$19.31111,725-$0.39 (-1.98%)
$19.82$19.99$19.66$19.70114,512-$0.01 (-0.05%)
$20.00$20.01$19.62$19.71112,215-$0.30 (-1.50%)
$19.85$20.16$19.695$20.01154,550+$0.30 (+1.52%)
$19.75$19.89$19.62$19.71181,043+$0.21 (+1.08%)
$19.14$19.63$19.14$19.50111,299+$0.44 (+2.31%)
$19.22$19.30$18.99$19.06147,787-$0.18 (-0.94%)
$18.70$19.36$18.70$19.24320,435+$0.57 (+3.05%)
$18.63$18.86$18.45$18.67155,965+$0.15 (+0.81%)
$18.12$18.65$18.08$18.52153,768+$0.54 (+3.00%)
$17.98$18.05$17.755$17.98168,295-$0.02 (-0.11%)
$18.10$18.29$17.98$18.00160,345-$0.19 (-1.04%)
$18.25$18.47$18.085$18.19572,093+$0.07 (+0.39%)
$18.09$18.27$17.95$18.12507,339+$0.17 (+0.95%)
$17.91$18.26$17.855$17.95173,561+$0.20 (+1.13%)
$17.41$17.87$17.41$17.75211,376+$0.23 (+1.31%)
$18.15$18.39$17.42$17.52217,673-$0.76 (-4.16%)
$18.20$18.33$18.08$18.28212,583+$0.21 (+1.16%)
$17.98$18.15$17.85$18.07191,837+$0.13 (+0.72%)
$17.95$18.05$17.885$17.94159,239+$0.01 (+0.06%)
$17.91$18.14$17.76$17.93239,189+$0.17 (+0.96%)
$17.60$18.005$17.60$17.76254,781+$0.05 (+0.28%)
$17.77$17.88$17.58$17.71241,651+$0.25 (+1.43%)
$17.59$17.735$17.25$17.46285,375+$0.03 (+0.17%)
$18.10$18.10$17.32$17.43220,454-$0.72 (-3.97%)
$17.96$18.23$17.95$18.15245,182+$0.27 (+1.51%)
$18.22$18.45$17.78$17.88399,832+$0.34 (+1.94%)
$17.50$17.615$17.26$17.54385,714+$0.14 (+0.80%)
$17.35$17.50$17.05$17.40423,917+$0.07 (+0.40%)
$17.69$17.7499$17.23$17.33291,617-$0.48 (-2.70%)
$17.95$18.1209$17.70$17.81266,276+$0.16 (+0.91%)
$18.18$18.22$17.51$17.65255,913-$0.47 (-2.59%)
$18.31$18.54$18.12$18.12138,473-$0.15 (-0.82%)
$18.26$18.52$18.1301$18.27165,381+$0.13 (+0.72%)
$18.15$18.25$17.9301$18.14169,469-$0.05 (-0.27%)
$18.20$18.47$18.12$18.19191,416$0.00 (0.00%)
$18.10$18.25$17.96$18.19190,541$0.00 (0.00%)
$18.48$18.69$18.10$18.19136,929-$0.26 (-1.41%)
$18.52$18.66$18.30$18.45177,097-$0.08 (-0.43%)
$18.68$18.925$18.40$18.53164,794-$0.17 (-0.91%)
$18.95$19.11$18.67$18.70133,291-$0.18 (-0.95%)
$18.92$19.105$18.80$18.88111,603+$0.05 (+0.27%)
$19.04$19.21$18.626$18.8395,533-$0.37 (-1.93%)

Verified data

Trading days shown
60
Coverage start
May 21, 2026
Coverage end
August 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the PLDT Inc. Sponsored company profile.Review PLDT Inc. Sponsored valuation and profitability metrics.Review PLDT Inc. Sponsored analyst price targets.

Read the frequently asked questions.

What is PLDT Inc. Sponsored's latest verified closing price?

PLDT Inc. Sponsored closed at $19.03 on August 17, 2026.

What period does PLDT Inc. Sponsored's price history cover?

The page shows 60 verified sessions from May 21, 2026 through August 17, 2026.

What data is included in PLDT Inc. Sponsored's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does PLDT Inc. Sponsored's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for PLDT Inc. Sponsored's daily prices?

Daily aggregate prices are provided by Polygon.