Skip to main content

Philippine Long Distance Telephone ADR (NY: PHI )

24.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 20.08 20.40 19.68 19.98 64,702 -0.43(-2.09%)
Sep 28, 2023 20.05 20.49 20.05 20.41 136,486 +0.58(+2.93%)
Sep 27, 2023 19.62 19.98 19.62 19.83 106,568 +0.19(+0.99%)
Sep 26, 2023 19.67 19.86 19.54 19.63 103,720 -0.06(-0.29%)
Sep 25, 2023 19.23 19.69 19.57 19.69 65,219 +0.57(+2.98%)
Sep 22, 2023 19.15 19.29 18.99 19.12 96,509 -0.04(-0.20%)
Sep 21, 2023 19.14 19.30 19.08 19.16 79,920 +0.04(+0.20%)
Sep 20, 2023 18.76 19.32 18.76 19.12 78,061 +0.58(+3.13%)
Sep 19, 2023 18.75 18.81 18.41 18.54 105,102 -0.03(-0.16%)
Sep 18, 2023 18.82 18.82 18.39 18.57 95,272 -0.40(-2.09%)
Sep 15, 2023 19.23 19.33 18.86 18.96 43,861 -0.42(-2.15%)
Sep 14, 2023 19.43 19.43 19.10 19.38 56,740 +0.12(+0.60%)
Sep 13, 2023 19.63 19.63 19.04 19.26 69,304 -0.42(-2.11%)
Sep 12, 2023 19.88 19.88 19.51 19.68 68,352 -0.38(-1.88%)
Sep 11, 2023 20.19 20.50 19.86 20.06 52,249 -0.15(-0.77%)
Sep 08, 2023 20.02 20.27 19.98 20.21 62,387 +0.11(+0.53%)
Sep 07, 2023 19.97 20.33 19.97 20.11 75,946 -0.05(-0.24%)
Sep 06, 2023 19.93 20.23 19.93 20.15 41,387 +0.09(+0.43%)
Sep 05, 2023 19.90 20.10 19.84 20.07 67,915 +0.22(+1.12%)
Sep 01, 2023 19.96 20.02 19.63 19.84 34,300 +0.11(+0.54%)
Aug 31, 2023 20.14 20.23 19.55 19.74 48,017 -0.74(-3.64%)
Aug 30, 2023 20.27 20.51 20.27 20.48 31,416 +0.30(+1.49%)
Aug 29, 2023 19.93 20.28 19.93 20.18 38,994 +0.09(+0.43%)
Aug 28, 2023 20.12 20.13 19.79 20.10 60,362 -0.07(-0.34%)
Aug 25, 2023 20.43 20.43 20.14 20.16 43,252 -0.27(-1.33%)
Aug 24, 2023 20.50 20.61 20.36 20.43 37,393 +0.08(+0.38%)
Aug 23, 2023 20.40 20.60 20.36 20.36 39,223 -0.08(-0.38%)
Aug 22, 2023 20.41 20.65 20.41 20.43 40,693 -0.06(-0.28%)
Aug 21, 2023 20.56 20.85 20.39 20.49 39,749 -0.05(-0.24%)
Aug 18, 2023 20.31 20.67 20.31 20.54 53,111 +0.05(+0.24%)
Aug 17, 2023 20.73 20.86 20.39 20.49 61,841 -0.32(-1.53%)
Aug 16, 2023 21.18 21.18 20.79 20.81 52,049 -0.40(-1.87%)
Aug 15, 2023 21.26 21.58 21.10 21.21 62,824 +0.23(+1.07%)
Aug 14, 2023 21.39 21.39 20.93 20.98 56,237 -0.41(-1.91%)
Aug 11, 2023 21.32 21.57 21.25 21.39 27,099 -0.08(-0.39%)
Aug 10, 2023 21.63 21.70 21.39 21.48 36,535 +0.03(+0.13%)
Aug 09, 2023 21.44 21.47 21.27 21.45 20,270 +0.25(+1.19%)
Aug 08, 2023 20.98 21.23 21.04 21.20 24,988 -0.16(-0.74%)
Aug 07, 2023 21.63 21.63 21.34 21.36 37,981 +0.07(+0.31%)
Aug 04, 2023 21.16 21.38 21.10 21.29 23,637 -0.22(-1.04%)
Aug 03, 2023 21.66 21.84 21.26 21.51 41,892 -0.07(-0.34%)
Aug 02, 2023 21.73 21.73 21.42 21.59 28,574 -0.43(-1.94%)
Aug 01, 2023 21.76 22.08 21.76 22.02 31,684 +0.28(+1.28%)
Jul 31, 2023 21.96 21.96 21.63 21.74 33,708 -0.36(-1.64%)
Jul 28, 2023 22.27 22.34 21.82 22.10 51,784 -0.22(-1.00%)
Jul 27, 2023 22.56 22.60 22.25 22.32 34,586 -0.05(-0.21%)
Jul 26, 2023 22.56 22.56 22.24 22.37 48,993 -0.10(-0.46%)
Jul 25, 2023 22.09 22.55 22.09 22.47 46,948 +0.58(+2.63%)
Jul 24, 2023 21.87 22.00 21.78 21.89 19,817 +0.16(+0.73%)
Jul 21, 2023 21.91 21.93 21.67 21.74 30,036 -0.09(-0.43%)
Jul 20, 2023 21.75 22.00 21.69 21.83 24,870 -0.09(-0.42%)
Jul 19, 2023 21.76 21.97 21.72 21.92 44,912 +0.22(+1.03%)
Jul 18, 2023 21.58 21.82 21.58 21.70 38,092 +0.00(+0.00%)
Jul 17, 2023 21.69 21.76 21.50 21.70 70,799 -0.19(-0.85%)
Jul 14, 2023 21.89 22.05 21.76 21.89 48,361 -0.26(-1.18%)
Jul 13, 2023 22.06 22.16 21.80 22.15 40,437 +0.38(+1.75%)
Jul 12, 2023 21.48 21.95 21.48 21.76 36,814 +0.19(+0.86%)
Jul 11, 2023 21.36 21.61 21.31 21.58 52,881 +0.35(+1.66%)
Jul 10, 2023 21.36 21.53 21.18 21.23 36,446 -0.19(-0.87%)
Jul 07, 2023 21.29 21.70 21.29 21.41 42,150 -0.07(-0.30%)
Jul 06, 2023 21.66 21.66 21.30 21.48 38,236 -0.53(-2.41%)
Jul 05, 2023 22.03 22.04 21.80 22.01 49,187 -0.08(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.