PLDT Inc.
PHINYSECommunication Services● Active
$17.81
$-0.31(-1.71%)
Market Cap$3.9B
P/E Ratio—
52W High$24.51
52W Low$17.66
PLDT Inc.（PHI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.00
May 16, 2022
-54.4% from here
5-Year Low5Y
$17.67
Jun 8, 2026
+0.7% from low
IPO Priceadj.
$0.9800
May 3, 1973
+1.7K% since IPO
1 Year Ago
$22.42
Jun 9, 2025
-20.7% in 1Y
5 Years Ago
$27.88
Jun 8, 2021
-36.2% in 5Y
10 Years Ago
$45.49
Jun 8, 2016
-60.9% in 10Y
Historical Price Data · PHI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.18 | $18.22 | $17.67 | $17.76 | $17.76 | 82K | -2.31% |
| Jun 5, 2026 | $18.31 | $18.54 | $18.12 | $18.12 | $18.12 | 138K | -1.04% |
| Jun 4, 2026 | $18.26 | $18.52 | $18.13 | $18.27 | $18.27 | 165K | +0.05% |
| Jun 3, 2026 | $18.15 | $18.25 | $17.93 | $18.14 | $18.14 | 170K | -0.06% |
| Jun 2, 2026 | $18.20 | $18.47 | $18.12 | $18.19 | $18.19 | 191K | -0.05% |
| Jun 1, 2026 | $18.10 | $18.25 | $17.96 | $18.19 | $18.19 | 191K | +0.50% |
| May 29, 2026 | $18.48 | $18.69 | $18.10 | $18.19 | $18.19 | 137K | -1.57% |
| May 28, 2026 | $18.52 | $18.66 | $18.30 | $18.45 | $18.45 | 177K | -0.38% |
| May 27, 2026 | $18.68 | $18.93 | $18.40 | $18.53 | $18.53 | 165K | -0.80% |
| May 26, 2026 | $18.95 | $19.11 | $18.67 | $18.70 | $18.70 | 133K | -1.32% |
| May 22, 2026 | $18.92 | $19.11 | $18.80 | $18.88 | $18.88 | 112K | -0.21% |
| May 21, 2026 | $19.04 | $19.21 | $18.63 | $18.83 | $18.83 | 96K | -1.10% |
| May 20, 2026 | $19.45 | $19.58 | $19.07 | $19.20 | $19.20 | 108K | -1.29% |
| May 19, 2026 | $19.55 | $19.78 | $19.50 | $19.52 | $19.52 | 88K | -0.15% |
| May 18, 2026 | $19.27 | $19.78 | $19.27 | $19.63 | $19.63 | 128K | +1.87% |
| May 15, 2026 | $19.26 | $19.72 | $19.25 | $19.26 | $19.26 | 97K | +0.00% |
| May 14, 2026 | $19.59 | $19.76 | $19.30 | $19.36 | $19.36 | 126K | -1.17% |
| May 13, 2026 | $19.75 | $19.99 | $19.68 | $19.74 | $19.74 | 123K | -0.05% |
| May 12, 2026 | $20.11 | $20.11 | $19.75 | $19.82 | $19.82 | 81K | -1.44% |
| May 11, 2026 | $20.51 | $20.52 | $20.10 | $20.17 | $20.17 | 88K | -1.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PHI
Jan 1 → Dec 31 · 6 years2026-18.5%$21.78 → $17.76
-18.5%
2025-1.9%$22.15 → $21.74
-1.9%
2024-5.6%$23.46 → $22.15
-5.6%
2023-0.3%$23.49 → $23.43
-0.3%
2022-35.8%$35.50 → $22.80
-35.8%
2021+28.2%$27.86 → $35.72
+28.2%
Best Year2021 · +28.2%
Worst Year2022 · -35.8%
Positive Years1 / 6
Avg Annual Return-5.6%
6Y Total Return-36.3%
6Y CAGR~-7.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in PHI?
If you invested $1,000 in PHI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$391
Total Return-60.9%
CAGR~-9.0% / yr
Profit$-609
Based on Jun 8, 2016 · $45.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PLDT Inc.（PHI）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHI 历史股价FMP 日线复权 OHLCV