PLDT ADR

PHI
🏛️ usa →
18.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.36 36.50 35.60 35.72 0.1M
2021-12-30 36.63 37.07 36.63 36.84 0.0M
2021-12-29 36.80 36.89 36.50 36.63 0.0M
2021-12-28 36.84 37.03 36.64 36.65 0.0M
2021-12-27 37.02 37.04 36.66 36.93 0.0M
2021-12-23 36.88 37.08 36.57 37.02 0.0M
2021-12-22 36.74 37.15 36.55 36.90 0.0M
2021-12-21 37.03 37.18 36.64 36.91 0.0M
2021-12-20 36.83 37.22 36.69 37.12 0.0M
2021-12-17 36.97 37.71 36.29 37.15 0.2M
2021-12-16 34.89 35.72 34.65 35.50 0.0M
2021-12-15 33.75 34.40 33.70 34.00 0.1M
2021-12-14 33.90 34.02 33.45 33.86 0.0M
2021-12-13 34.96 34.96 33.86 33.94 0.0M
2021-12-10 34.35 34.60 34.16 34.59 0.0M
2021-12-09 34.64 34.64 34.13 34.34 0.0M
2021-12-08 33.65 34.32 33.56 34.25 0.0M
2021-12-07 33.82 33.82 33.28 33.46 0.0M
2021-12-06 33.22 33.50 33.20 33.46 0.0M
2021-12-03 32.21 32.57 32.05 32.56 0.0M
2021-12-02 31.93 32.36 31.78 32.29 0.0M
2021-12-01 33.23 33.23 31.87 31.93 0.0M
2021-11-30 33.58 33.72 33.02 33.29 0.0M
2021-11-29 33.10 33.51 32.42 33.44 0.0M
2021-11-26 33.91 33.91 32.94 33.24 0.0M
2021-11-24 34.00 34.60 33.88 34.40 0.0M
2021-11-23 33.14 33.85 33.14 33.56 0.0M
2021-11-22 33.52 33.52 32.85 33.08 0.0M
2021-11-19 33.77 33.77 33.28 33.44 0.0M
2021-11-18 34.05 34.05 33.35 33.77 0.0M
2021-11-17 34.40 34.42 33.79 34.18 0.0M
2021-11-16 34.27 34.71 34.26 34.66 0.0M
2021-11-15 34.01 34.33 33.78 34.08 0.0M
2021-11-12 34.31 34.31 33.93 34.17 0.0M
2021-11-11 34.39 34.48 33.65 34.22 0.0M
2021-11-10 33.25 34.38 33.23 34.27 0.0M
2021-11-09 32.96 33.22 32.51 33.09 0.0M
2021-11-08 33.15 33.27 32.77 32.82 0.0M
2021-11-05 32.90 33.41 32.78 33.12 0.0M
2021-11-04 32.57 32.79 32.17 32.72 0.0M
2021-11-03 32.49 32.68 32.34 32.55 0.0M
2021-11-02 32.78 32.78 32.29 32.65 0.0M
2021-11-01 32.97 33.24 32.65 32.97 0.0M
2021-10-29 33.00 33.04 32.53 32.82 0.0M
2021-10-28 32.56 33.10 32.56 33.06 0.0M
2021-10-27 32.30 32.69 32.00 32.25 0.0M
2021-10-26 31.94 32.54 31.92 32.38 0.0M
2021-10-25 31.61 31.78 31.49 31.67 0.0M
2021-10-22 31.86 31.86 31.21 31.36 0.0M
2021-10-21 32.37 32.37 31.65 31.70 0.0M
2021-10-20 32.02 32.61 32.02 32.44 0.0M
2021-10-19 31.90 32.12 31.64 31.98 0.0M
2021-10-18 32.31 32.31 31.72 31.85 0.0M
2021-10-15 32.14 32.66 32.14 32.41 0.0M
2021-10-14 32.17 32.23 31.77 32.02 0.0M
2021-10-13 32.33 32.33 31.71 31.92 0.0M
2021-10-12 32.54 32.54 31.96 32.09 0.0M
2021-10-11 32.80 32.96 32.49 32.54 0.0M
2021-10-08 33.14 33.59 32.72 33.06 0.1M
2021-10-07 33.26 33.42 32.54 32.66 0.1M
2021-10-06 32.95 33.61 32.67 33.41 0.1M
2021-10-05 33.00 33.20 32.72 33.07 0.1M
2021-10-04 32.54 32.99 32.54 32.85 0.0M
2021-10-01 32.78 32.78 31.97 32.31 0.0M
2021-09-30 32.39 32.84 32.23 32.57 0.1M
2021-09-29 32.18 32.18 31.57 31.94 0.1M
2021-09-28 32.71 32.71 31.99 32.32 0.0M
2021-09-27 33.52 33.56 32.54 32.71 0.0M
2021-09-24 33.38 33.55 33.10 33.52 0.1M
2021-09-23 33.30 33.59 32.72 33.11 0.1M
2021-09-22 32.39 33.34 32.39 33.28 0.1M
2021-09-21 29.99 32.05 29.99 31.92 0.1M
2021-09-20 28.99 29.78 28.94 29.51 0.1M
2021-09-17 29.88 29.88 29.12 29.25 0.1M
2021-09-16 29.50 30.12 29.50 30.07 0.1M
2021-09-15 29.54 29.54 29.05 29.46 0.0M
2021-09-14 28.97 29.69 28.97 29.57 0.1M
2021-09-13 28.58 29.20 28.58 28.95 0.1M
2021-09-10 28.83 28.85 28.30 28.48 0.1M
2021-09-09 29.03 29.04 28.70 28.81 0.0M
2021-09-08 29.36 29.36 29.01 29.09 0.1M
2021-09-07 29.35 29.50 29.35 29.36 0.0M
2021-09-03 30.33 30.33 29.09 29.22 0.0M
2021-09-02 29.40 30.48 29.26 30.48 0.1M
2021-09-01 29.20 29.34 29.13 29.25 0.1M
2021-08-31 29.00 29.26 28.89 29.05 0.1M
2021-08-30 29.00 29.00 28.78 28.93 0.1M
2021-08-27 28.48 28.99 28.12 28.81 0.1M
2021-08-26 27.62 28.64 26.98 28.62 0.2M
2021-08-25 25.20 26.55 25.20 26.39 0.1M
2021-08-24 24.65 24.88 24.65 24.71 0.0M
2021-08-23 24.81 24.81 24.47 24.65 0.0M
2021-08-20 24.23 24.88 24.23 24.75 0.1M
2021-08-19 24.68 24.83 23.71 24.24 0.2M
2021-08-18 24.40 24.90 24.40 24.66 0.1M
2021-08-17 24.24 24.48 24.16 24.44 0.1M
2021-08-16 25.14 25.14 24.95 24.99 0.1M
2021-08-13 24.91 25.23 24.60 25.06 0.1M
2021-08-12 24.36 24.49 24.20 24.46 0.1M
2021-08-11 24.35 24.35 24.01 24.30 0.2M
2021-08-10 24.49 24.66 23.94 24.24 0.3M
2021-08-09 25.05 25.08 24.25 24.48 0.1M
2021-08-06 24.57 25.25 24.57 25.04 0.1M
2021-08-05 24.65 24.75 24.47 24.55 0.1M
2021-08-04 24.50 24.75 24.38 24.54 0.1M
2021-08-03 24.59 24.64 24.40 24.50 0.0M
2021-08-02 24.52 24.75 24.48 24.58 0.1M
2021-07-30 24.63 24.66 24.47 24.48 0.0M
2021-07-29 24.38 24.79 24.38 24.62 0.0M
2021-07-28 24.44 24.56 24.24 24.40 0.1M
2021-07-27 24.75 24.96 24.48 24.57 0.0M
2021-07-26 24.92 25.08 24.64 24.75 0.1M
2021-07-23 25.03 25.09 24.85 24.90 0.1M
2021-07-22 25.03 25.30 25.03 25.11 0.1M
2021-07-21 25.11 25.45 25.06 25.16 0.0M
2021-07-20 25.31 25.31 24.82 25.28 0.1M
2021-07-19 25.29 25.37 25.03 25.24 0.0M
2021-07-16 25.45 25.53 25.30 25.50 0.0M
2021-07-15 25.29 25.48 25.15 25.34 0.0M
2021-07-14 25.48 25.48 25.18 25.30 0.1M
2021-07-13 25.50 25.59 25.36 25.43 0.1M
2021-07-12 25.63 25.63 25.26 25.46 0.1M
2021-07-09 25.53 25.59 25.25 25.57 0.1M
2021-07-08 25.87 25.87 25.35 25.63 0.1M
2021-07-07 26.44 26.44 25.67 25.83 0.1M
2021-07-06 26.87 26.87 26.21 26.43 0.1M
2021-07-02 26.80 26.80 26.49 26.74 0.1M
2021-07-01 26.39 26.67 26.39 26.58 0.1M
2021-06-30 26.28 26.40 26.15 26.28 0.0M
2021-06-29 26.29 26.35 26.12 26.27 0.1M
2021-06-28 26.31 26.50 26.17 26.24 0.1M
2021-06-25 26.30 26.69 26.19 26.31 0.1M
2021-06-24 26.11 26.25 26.01 26.19 0.0M
2021-06-23 26.21 26.42 25.88 26.04 0.1M
2021-06-22 26.17 26.46 26.10 26.40 0.1M
2021-06-21 26.65 26.65 25.80 26.01 0.1M
2021-06-18 26.57 26.59 25.70 26.55 0.6M
2021-06-17 26.63 26.94 26.37 26.77 0.1M
2021-06-16 27.00 27.11 26.63 26.65 0.1M
2021-06-15 27.03 27.10 26.64 27.00 0.1M
2021-06-14 27.65 27.81 26.55 26.92 0.1M
2021-06-11 27.81 27.81 27.54 27.64 0.0M
2021-06-10 27.76 27.88 27.35 27.82 0.1M
2021-06-09 27.86 27.87 27.61 27.78 0.0M
2021-06-08 27.99 28.04 27.77 27.88 0.0M
2021-06-07 28.00 28.14 27.71 28.03 0.0M
2021-06-04 27.45 28.08 27.36 27.95 0.0M
2021-06-03 27.22 27.41 27.11 27.35 0.0M
2021-06-02 27.35 27.47 27.15 27.35 0.0M
2021-06-01 27.72 27.76 27.20 27.27 0.0M
2021-05-28 27.23 27.69 27.23 27.57 0.0M
2021-05-27 26.75 26.92 26.55 26.74 0.1M
2021-05-26 26.73 27.01 26.66 26.74 0.0M
2021-05-25 26.65 26.89 26.17 26.75 0.1M
2021-05-24 26.79 26.80 26.34 26.50 0.1M
2021-05-21 27.02 27.02 26.71 26.71 0.0M
2021-05-20 26.77 26.95 26.63 26.92 0.0M
2021-05-19 26.49 26.95 26.45 26.66 0.1M
2021-05-18 27.09 27.27 26.54 26.66 0.1M
2021-05-17 26.68 27.57 26.45 27.17 0.2M
2021-05-14 26.35 26.71 26.35 26.68 0.0M
2021-05-13 26.46 26.46 26.16 26.24 0.0M
2021-05-12 26.94 26.94 26.16 26.30 0.2M
2021-05-11 26.51 27.33 26.51 27.09 0.3M
2021-05-10 26.58 26.80 26.15 26.63 0.1M
2021-05-07 26.60 26.67 26.28 26.41 0.0M
2021-05-06 26.00 26.60 25.93 26.59 0.1M
2021-05-05 25.90 26.18 25.80 26.13 0.0M
2021-05-04 26.16 26.30 25.74 25.74 0.1M
2021-05-03 26.25 26.40 26.03 26.10 0.1M
2021-04-30 26.47 26.49 26.15 26.20 0.0M
2021-04-29 26.50 26.73 26.46 26.59 0.0M
2021-04-28 26.62 26.62 26.24 26.34 0.0M
2021-04-27 26.34 26.77 26.30 26.55 0.0M
2021-04-26 26.50 26.50 26.29 26.29 0.0M
2021-04-23 26.71 26.85 26.47 26.68 0.1M
2021-04-22 26.71 26.79 26.56 26.68 0.1M
2021-04-21 26.13 26.72 26.10 26.70 0.1M
2021-04-20 26.17 26.30 25.75 26.04 0.1M
2021-04-19 26.07 26.09 25.85 26.03 0.0M
2021-04-16 25.49 26.00 25.49 25.96 0.1M
2021-04-15 25.44 25.74 25.40 25.65 0.1M
2021-04-14 25.74 25.75 25.43 25.58 0.1M
2021-04-13 25.75 25.78 25.50 25.65 0.1M
2021-04-12 25.82 25.82 25.56 25.65 0.0M
2021-04-09 26.01 26.11 25.84 26.01 0.0M
2021-04-08 26.23 26.23 25.74 26.04 0.1M
2021-04-07 26.22 26.22 25.85 26.17 0.1M
2021-04-06 26.28 26.43 25.85 25.98 0.1M
2021-04-05 26.20 26.49 26.05 26.48 0.1M
2021-04-01 26.31 26.32 26.02 26.20 0.1M
2021-03-31 26.00 26.23 25.77 26.16 0.1M
2021-03-30 26.32 26.34 26.11 26.34 0.1M
2021-03-29 25.97 26.21 25.96 26.16 0.1M
2021-03-26 25.74 25.98 25.51 25.97 0.0M
2021-03-25 25.36 25.69 25.23 25.63 0.1M
2021-03-24 25.68 25.73 25.21 25.24 0.1M
2021-03-23 25.40 25.59 25.07 25.31 0.0M
2021-03-22 25.64 25.64 24.81 25.22 0.2M
2021-03-19 26.07 26.50 25.60 25.71 0.5M
2021-03-18 27.07 27.07 26.61 26.74 0.1M
2021-03-17 27.33 27.49 26.73 27.33 0.2M
2021-03-16 26.50 27.22 26.50 27.10 0.3M
2021-03-15 27.50 28.47 27.14 27.46 0.3M
2021-03-12 27.22 27.36 27.06 27.32 0.1M
2021-03-11 27.74 27.74 27.15 27.21 0.1M
2021-03-10 26.98 27.87 26.96 27.73 0.1M
2021-03-09 26.81 26.95 26.56 26.83 0.1M
2021-03-08 26.89 26.93 26.36 26.71 0.1M
2021-03-05 26.24 26.97 25.94 26.88 0.1M
2021-03-04 26.70 26.71 25.53 25.78 0.1M
2021-03-03 27.36 27.36 26.64 26.67 0.1M
2021-03-02 27.09 27.62 27.00 27.17 0.1M
2021-03-01 26.74 26.90 26.50 26.68 0.0M
2021-02-26 26.75 26.78 26.15 26.36 0.1M
2021-02-25 26.37 26.69 26.25 26.55 0.1M
2021-02-24 26.93 26.93 26.22 26.52 0.1M
2021-02-23 26.49 26.93 26.18 26.78 0.1M
2021-02-22 27.47 27.50 26.55 26.62 0.1M
2021-02-19 28.00 28.06 27.45 27.54 0.1M
2021-02-18 27.70 28.02 27.57 27.91 0.1M
2021-02-17 28.90 29.06 27.62 27.90 0.3M
2021-02-16 29.11 29.11 28.60 28.85 0.1M
2021-02-12 28.80 28.80 28.50 28.50 0.0M
2021-02-11 28.68 28.70 28.26 28.52 0.1M
2021-02-10 29.00 29.32 28.43 28.82 0.1M
2021-02-09 28.90 29.02 28.50 28.78 0.1M
2021-02-08 28.85 29.13 28.50 28.89 0.1M
2021-02-05 28.87 28.87 28.47 28.62 0.1M
2021-02-04 29.11 29.26 28.61 28.70 0.2M
2021-02-03 29.55 29.65 29.20 29.26 0.5M
2021-02-02 30.40 30.62 30.02 30.15 0.4M
2021-02-01 30.84 30.89 29.79 29.93 0.7M
2021-01-29 33.00 35.49 29.80 29.85 0.8M
2021-01-28 28.51 28.77 28.44 28.59 0.1M
2021-01-27 29.20 29.50 28.94 28.94 0.0M
2021-01-26 29.44 29.44 29.07 29.17 0.0M
2021-01-25 29.35 29.79 29.28 29.60 0.0M
2021-01-22 29.46 29.68 28.91 29.35 0.0M
2021-01-21 30.50 30.50 29.81 30.07 0.0M
2021-01-20 29.85 30.44 29.77 30.39 0.0M
2021-01-19 30.37 30.55 29.63 29.77 0.0M
2021-01-15 30.75 30.83 30.57 30.73 0.0M
2021-01-14 30.41 30.90 30.41 30.78 0.0M
2021-01-13 30.55 30.55 30.03 30.06 0.1M
2021-01-12 30.00 30.37 29.87 30.34 0.1M
2021-01-11 30.00 30.48 29.82 30.48 0.0M
2021-01-08 29.55 29.83 29.22 29.83 0.0M
2021-01-07 28.59 28.73 28.08 28.45 0.0M
2021-01-06 28.72 28.91 28.40 28.63 0.0M
2021-01-05 28.46 28.76 28.22 28.56 0.0M
2021-01-04 28.45 28.82 28.40 28.80 0.1M