PLDT Inc. (PHI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.0%
- 3M
- -17.0%
- YTD
- -18.8%
- 1Y
- -16.6%
- 3Y
- -9.0%
- 5Y
- -7.4%
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
- +9.5%
PHI Stock Price Trajectory (1980–2026)
As of June 24, 2026, PLDT Inc. (PHI) trades at $17.76, representing a -16.6% return over the past year. The stock has delivered a +2.9% total return over five years (-7.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.04 on September 8, 2014. From this peak, PHI has corrected -77.5%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers TEF (-17.2% 1Y), TKC (+7.7% 1Y), and VIV (+20.0% 1Y), PHI has underperformed the peer group average. Compare PHI vs TEF →
PHI Historical Price Data · from 1980
Rows 1–50 of 11,714| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-23 | 18.00 | 18.00 | 17.60 | 17.76 | 254K | +0.28% |
| 2026-06-22 | 17.77 | 17.88 | 17.58 | 17.71 | 240K | +1.43% |
| 2026-06-18 | 17.59 | 17.73 | 17.25 | 17.46 | 275K | +0.17% |
| 2026-06-17 | 18.10 | 18.10 | 17.32 | 17.43 | 220K | -3.97% |
| 2026-06-16 | 17.96 | 18.23 | 17.95 | 18.15 | 244K | +1.51% |
| 2026-06-15 | 18.22 | 18.45 | 17.78 | 17.88 | 99K | +1.94% |
| 2026-06-12 | 17.50 | 17.61 | 17.26 | 17.54 | 370K | +0.80% |
| 2026-06-11 | 17.35 | 17.50 | 17.05 | 17.40 | 392K | +0.40% |
| 2026-06-10 | 17.67 | 17.75 | 17.24 | 17.33 | 277K | -2.70% |
| 2026-06-09 | 17.95 | 18.12 | 17.70 | 17.81 | 265K | +0.91% |
| 2026-06-08 | 18.18 | 18.22 | 17.51 | 17.65 | 254K | -2.59% |
| 2026-06-05 | 18.25 | 18.54 | 18.12 | 18.12 | 138K | -0.82% |
| 2026-06-04 | 18.26 | 18.52 | 18.16 | 18.27 | 164K | +0.72% |
| 2026-06-03 | 18.10 | 18.25 | 17.93 | 18.14 | 169K | -0.27% |
| 2026-06-02 | 18.20 | 18.47 | 18.12 | 18.19 | 188K | 0.00% |
| 2026-06-01 | 18.10 | 18.25 | 17.97 | 18.19 | 93K | 0.00% |
| 2026-05-29 | 18.48 | 18.48 | 18.11 | 18.19 | 118K | -1.41% |
| 2026-05-28 | 18.52 | 18.66 | 18.30 | 18.45 | 177K | -0.43% |
| 2026-05-27 | 18.86 | 18.93 | 18.40 | 18.53 | 164K | -0.91% |
| 2026-05-26 | 18.95 | 19.11 | 18.67 | 18.70 | 132K | -0.95% |
| 2026-05-22 | 18.92 | 19.11 | 18.80 | 18.88 | 10K | +0.27% |
| 2026-05-21 | 19.11 | 19.21 | 18.63 | 18.83 | 95K | -1.93% |
| 2026-05-20 | 19.45 | 19.57 | 19.09 | 19.20 | 102K | -1.64% |
| 2026-05-19 | 19.66 | 19.71 | 19.50 | 19.52 | 72K | -0.56% |
| 2026-05-18 | 19.27 | 19.78 | 19.27 | 19.63 | 122K | +1.92% |
| 2026-05-15 | 19.49 | 19.72 | 19.26 | 19.26 | 96K | -0.52% |
| 2026-05-14 | 19.59 | 19.75 | 19.30 | 19.36 | 120K | -1.93% |
| 2026-05-13 | 19.75 | 19.99 | 19.68 | 19.74 | 116K | -0.40% |
| 2026-05-12 | 20.11 | 20.11 | 19.76 | 19.82 | 77K | -1.74% |
| 2026-05-11 | 20.51 | 20.52 | 20.10 | 20.17 | 86K | -1.75% |
| 2026-05-08 | 20.46 | 20.64 | 20.33 | 20.53 | 62K | +0.88% |
| 2026-05-07 | 20.68 | 20.72 | 20.28 | 20.35 | 98K | -0.34% |
| 2026-05-06 | 20.20 | 20.43 | 20.20 | 20.42 | 50K | +1.85% |
| 2026-05-05 | 19.77 | 20.19 | 19.76 | 20.05 | 108K | +1.47% |
| 2026-05-04 | 19.96 | 20.02 | 19.51 | 19.76 | 129K | -0.70% |
| 2026-05-01 | 20.21 | 20.37 | 19.85 | 19.90 | 86K | -1.68% |
| 2026-04-30 | 19.80 | 20.35 | 19.80 | 20.24 | 128K | +2.07% |
| 2026-04-29 | 20.17 | 20.17 | 19.75 | 19.83 | 91K | -1.54% |
| 2026-04-28 | 20.36 | 20.40 | 19.98 | 20.14 | 95K | -1.47% |
| 2026-04-27 | 20.82 | 20.93 | 20.38 | 20.44 | 105K | -1.45% |
| 2026-04-24 | 20.93 | 20.93 | 20.64 | 20.74 | 70K | -1.19% |
| 2026-04-23 | 20.97 | 21.11 | 20.84 | 20.99 | 56K | +0.24% |
| 2026-04-22 | 20.95 | 21.15 | 20.79 | 20.94 | 64K | -0.05% |
| 2026-04-21 | 20.99 | 21.29 | 20.85 | 20.95 | 78K | +0.10% |
| 2026-04-20 | 21.07 | 21.16 | 20.87 | 20.93 | 67K | -0.90% |
| 2026-04-17 | 20.93 | 21.27 | 20.93 | 21.12 | 84K | +1.39% |
| 2026-04-16 | 20.50 | 20.92 | 20.50 | 20.83 | 100K | +1.46% |
| 2026-04-15 | 20.50 | 20.90 | 20.47 | 20.53 | 107K | -0.58% |
| 2026-04-14 | 20.68 | 20.79 | 20.47 | 20.65 | 103K | +0.88% |
| 2026-04-13 | 20.89 | 20.89 | 20.40 | 20.47 | 126K | -2.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -16.6% over the past year, below its 5-year annualized CAGR of -7.4%. 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 -16.6% 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.