PLDT Inc. (PHI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.8%
- 3M
- -2.2%
- YTD
- -19.7%
- 1Y
- -6.0%
- 3Y
- -5.1%
- 5Y
- -11.8%
Loading 10-year price history...
PHI Historical Performance
PHI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -37.8%
- 2003 annual price return
- +259.2%
- 2004 annual price return
- +37.8%
- 2005 annual price return
- +34.9%
- 2006 annual price return
- +46.1%
- 2007 annual price return
- +45.8%
- 2008 annual price return
- -37.1%
- 2009 annual price return
- +19.6%
- 2010 annual price return
- +1.2%
- 2011 annual price return
- -0.5%
- 2012 annual price return
- +4.0%
- 2013 annual price return
- -4.6%
- 2014 annual price return
- +7.0%
- 2015 annual price return
- -33.0%
- 2016 annual price return
- -34.5%
- 2017 annual price return
- +7.7%
- 2018 annual price return
- -29.6%
- 2019 annual price return
- -7.5%
- 2020 annual price return
- +41.5%
- 2021 annual price return
- +24.0%
- 2022 annual price return
- -35.8%
- 2023 annual price return
- -1.2%
- 2024 annual price return
- -5.5%
- 2025 annual price return
- -2.4%
- 2026 annual price return
- -9.9%
PHI Stock Price Trajectory (1980–2026)
As of October 3, 2026, PLDT Inc. (PHI) trades at $17.56, representing a -6.0% return over the past year. The stock has delivered a -19.3% total return over five years (-11.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $79.04 on September 8, 2014. From this peak, PHI has corrected -77.8%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers TEF (-13.7% 1Y), TKC (-18.4% 1Y), and VIV (-7.5% 1Y), PHI has underperformed the peer group average. Compare PHI vs TEF →
PHI Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 17.56 | 17.85 | 17.46 | 17.56 | 520K | +0.06% |
| 2026-10-01 | 17.51 | 17.66 | 17.13 | 17.55 | 350K | -1.35% |
| 2026-09-30 | 17.02 | 17.97 | 16.75 | 17.79 | 629K | +4.96% |
| 2026-09-29 | 16.87 | 17.00 | 16.71 | 16.95 | 250K | -0.94% |
| 2026-09-28 | 17.20 | 17.22 | 16.95 | 17.11 | 152K | -0.52% |
| 2026-09-25 | 17.60 | 17.93 | 17.01 | 17.20 | 271K | -1.43% |
| 2026-09-24 | 17.56 | 17.56 | 17.35 | 17.45 | 174K | -0.06% |
| 2026-09-23 | 17.75 | 17.75 | 17.34 | 17.46 | 133K | -1.47% |
| 2026-09-22 | 17.75 | 17.79 | 17.56 | 17.72 | 177K | +0.91% |
| 2026-09-21 | 17.58 | 17.73 | 17.56 | 17.56 | 136K | -0.79% |
| 2026-09-18 | 18.03 | 18.03 | 17.68 | 17.70 | 154K | -1.34% |
| 2026-09-17 | 18.08 | 18.08 | 17.86 | 17.94 | 126K | -0.17% |
| 2026-09-16 | 18.40 | 18.43 | 17.84 | 17.97 | 139K | -2.76% |
| 2026-09-15 | 18.36 | 18.53 | 18.26 | 18.48 | 87K | +0.54% |
| 2026-09-14 | 18.30 | 18.44 | 18.22 | 18.38 | 153K | -0.59% |
| 2026-09-11 | 18.50 | 18.53 | 18.19 | 18.49 | 111K | +2.21% |
| 2026-09-10 | 18.14 | 18.18 | 17.87 | 18.09 | 135K | +0.56% |
| 2026-09-09 | 18.14 | 18.19 | 17.92 | 17.99 | 99K | -0.11% |
| 2026-09-08 | 18.13 | 18.20 | 17.98 | 18.01 | 94K | -1.04% |
| 2026-09-04 | 18.27 | 18.27 | 18.11 | 18.20 | 85K | -1.09% |
| 2026-09-03 | 18.27 | 18.44 | 18.20 | 18.40 | 162K | +1.83% |
| 2026-09-02 | 18.24 | 18.24 | 18.05 | 18.07 | 119K | -0.33% |
| 2026-09-01 | 17.95 | 18.21 | 17.82 | 18.13 | 215K | +1.51% |
| 2026-08-31 | 17.93 | 18.07 | 17.75 | 17.86 | 160K | -1.60% |
| 2026-08-28 | 17.93 | 18.25 | 17.93 | 18.15 | 150K | +1.51% |
| 2026-08-27 | 18.34 | 18.51 | 17.80 | 17.88 | 125K | -7.69% |
| 2026-08-26 | 19.60 | 19.64 | 19.33 | 19.37 | 103K | -0.87% |
| 2026-08-25 | 19.50 | 19.54 | 19.20 | 19.54 | 85K | +0.67% |
| 2026-08-24 | 19.43 | 19.46 | 19.27 | 19.41 | 108K | +0.15% |
| 2026-08-21 | 19.24 | 19.41 | 19.06 | 19.38 | 89K | +0.73% |
| 2026-08-20 | 19.23 | 19.35 | 19.08 | 19.24 | 148K | +1.10% |
| 2026-08-19 | 19.03 | 19.33 | 19.00 | 19.03 | 164K | +0.85% |
| 2026-08-18 | 19.09 | 19.09 | 18.77 | 18.87 | 143K | -0.84% |
| 2026-08-17 | 19.12 | 19.18 | 18.92 | 19.03 | 138K | -1.45% |
| 2026-08-14 | 19.32 | 19.46 | 19.16 | 19.31 | 82K | -0.77% |
| 2026-08-13 | 19.73 | 19.76 | 19.31 | 19.46 | 101K | -0.76% |
| 2026-08-12 | 19.60 | 19.68 | 19.41 | 19.61 | 153K | +0.26% |
| 2026-08-11 | 19.68 | 19.68 | 19.38 | 19.56 | 74K | -0.61% |
| 2026-08-10 | 19.87 | 19.90 | 19.55 | 19.68 | 116K | -1.75% |
| 2026-08-07 | 20.07 | 20.10 | 19.82 | 20.03 | 98K | +0.15% |
| 2026-08-06 | 19.83 | 20.05 | 19.74 | 20.00 | 107K | +1.88% |
| 2026-08-05 | 19.87 | 19.87 | 19.46 | 19.63 | 98K | -0.36% |
| 2026-08-04 | 19.72 | 19.80 | 19.59 | 19.70 | 64K | -0.40% |
| 2026-08-03 | 19.83 | 19.88 | 19.60 | 19.78 | 139K | +0.46% |
| 2026-07-31 | 19.60 | 19.81 | 19.36 | 19.69 | 109K | -0.15% |
| 2026-07-30 | 19.91 | 19.99 | 19.54 | 19.72 | 121K | -1.20% |
| 2026-07-29 | 20.04 | 20.08 | 19.91 | 19.96 | 91K | -0.25% |
| 2026-07-28 | 19.79 | 20.11 | 19.73 | 20.01 | 114K | +1.42% |
| 2026-07-27 | 19.76 | 19.97 | 19.66 | 19.73 | 188K | +0.20% |
| 2026-07-24 | 19.36 | 19.91 | 19.29 | 19.69 | 155K | +1.97% |
PHI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHI — Frequently Asked Questions
Quick answers to the most common questions about buying PHI stock.
How has PHI stock performed recently?
PHI declined -6.0% over the past year, below its 5-year annualized CAGR of -11.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PHI's all-time high price?
PLDT Inc. reached $79.04 on 2014-09-08. The 52-week high is $24.51. Current 1-year return of -6.0% places the stock further from historical peaks.
Where can I download PHI historical price data?
This page provides PHI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.