PLDT Inc. (PHI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PHI Historical Performance
Short-Term Returns
PHI Stock Price Trajectory (2011–2026)
As of May 8, 2026, PLDT Inc. (PHI) trades at $20.35, representing a -13.9% return over the past year. The stock has delivered a +11.6% total return over five years (-5.1% 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 -74.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers TEF (-14.8% 1Y), TKC (+14.2% 1Y), and VIV (+56.3% 1Y), PHI has underperformed the peer group average. Compare PHI vs TEF →
PHI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-10 | 21.03 | 21.24 | 20.92 | 20.92 | 87K | +0.10% |
| 2026-04-09 | 20.97 | 21.04 | 20.71 | 20.90 | 87K | -0.19% |
| 2026-04-08 | 21.09 | 21.23 | 20.80 | 20.94 | 107K | +0.34% |
| 2026-04-07 | 20.96 | 20.96 | 20.75 | 20.87 | 121K | -0.14% |
| 2026-04-06 | 20.94 | 21.09 | 20.78 | 20.90 | 118K | -0.24% |
| 2026-04-02 | 21.18 | 21.22 | 20.73 | 20.95 | 107K | -1.50% |
| 2026-04-01 | 21.20 | 21.31 | 21.00 | 21.27 | 69K | +1.09% |
| 2026-03-31 | 21.27 | 21.33 | 20.92 | 21.04 | 113K | -1.08% |
| 2026-03-30 | 21.38 | 21.69 | 21.21 | 21.27 | 111K | +0.28% |
| 2026-03-27 | 21.31 | 21.59 | 21.10 | 21.21 | 98K | -0.33% |
| 2026-03-26 | 21.30 | 21.49 | 21.09 | 21.28 | 86K | -0.47% |
See PHI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHI vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonPHI — Frequently Asked Questions
Quick answers to the most common questions about buying PHI stock.
How has PHI stock performed recently?
PHI declined -13.9% over the past year, below its 5-year annualized CAGR of -5.1%. 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 -13.9% 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 2011-2026, downloadable in CSV format.