Skip to main content

Philippine Long Distance Telephone ADR (NY: PHI )

22.34 -0.71 (-3.08%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 22.94 23.19 22.94 23.05 8,372 +0.03(+0.13%)
Feb 22, 2024 22.86 23.23 22.86 23.02 14,085 +0.09(+0.39%)
Feb 21, 2024 22.89 23.18 22.88 22.93 10,621 +0.12(+0.53%)
Feb 20, 2024 23.00 23.01 22.67 22.81 15,997 -0.24(-1.04%)
Feb 16, 2024 22.92 23.16 22.92 23.05 9,378 -0.01(-0.04%)
Feb 15, 2024 23.12 23.27 23.01 23.06 8,691 +0.06(+0.26%)
Feb 14, 2024 22.95 23.12 22.83 23.00 12,734 +0.23(+1.01%)
Feb 13, 2024 22.87 22.87 22.67 22.77 12,413 -0.43(-1.85%)
Feb 12, 2024 23.24 23.24 22.98 23.20 21,018 -0.18(-0.77%)
Feb 09, 2024 23.09 23.38 23.02 23.38 25,432 +0.23(+0.99%)
Feb 08, 2024 23.24 23.24 23.05 23.15 12,809 -0.20(-0.86%)
Feb 07, 2024 23.26 23.47 23.03 23.35 23,140 +0.02(+0.09%)
Feb 06, 2024 22.46 23.48 22.46 23.33 54,257 +0.97(+4.34%)
Feb 05, 2024 22.43 22.43 22.17 22.36 15,830 -0.23(-1.02%)
Feb 02, 2024 22.44 22.61 22.38 22.59 33,881 +0.27(+1.21%)
Feb 01, 2024 22.28 22.34 22.22 22.32 16,882 -0.03(-0.13%)
Jan 31, 2024 22.52 22.70 22.21 22.35 20,834 -0.29(-1.28%)
Jan 30, 2024 22.63 22.78 22.47 22.64 14,281 -0.11(-0.48%)
Jan 29, 2024 22.57 22.88 22.48 22.75 23,741 +0.06(+0.26%)
Jan 26, 2024 22.74 22.89 22.68 22.69 28,555 +0.06(+0.27%)
Jan 25, 2024 22.39 22.64 22.23 22.63 30,628 +0.42(+1.89%)
Jan 24, 2024 22.61 22.84 22.07 22.21 31,958 -0.43(-1.90%)
Jan 23, 2024 22.98 22.98 22.53 22.64 39,643 -0.32(-1.39%)
Jan 22, 2024 22.82 22.97 22.77 22.96 18,862 +0.20(+0.88%)
Jan 19, 2024 22.94 22.94 22.68 22.76 16,499 -0.11(-0.48%)
Jan 18, 2024 22.89 22.89 22.42 22.87 43,985 +0.10(+0.44%)
Jan 17, 2024 22.70 22.86 22.65 22.77 26,848 +0.16(+0.71%)
Jan 16, 2024 23.07 23.03 22.55 22.61 39,027 -0.41(-1.78%)
Jan 12, 2024 22.92 23.22 22.84 23.02 22,757 +0.08(+0.35%)
Jan 11, 2024 23.24 23.24 22.76 22.94 30,190 -0.22(-0.95%)
Jan 10, 2024 23.25 23.25 22.87 23.16 17,597 -0.16(-0.69%)
Jan 09, 2024 23.40 23.40 23.19 23.32 26,986 -0.26(-1.10%)
Jan 08, 2024 23.35 23.58 23.11 23.58 53,148 +0.16(+0.68%)
Jan 05, 2024 23.40 23.55 23.28 23.42 36,453 -0.05(-0.21%)
Jan 04, 2024 23.22 23.49 23.22 23.47 17,449 +0.17(+0.73%)
Jan 03, 2024 23.03 23.34 23.03 23.30 32,617 -0.13(-0.55%)
Jan 02, 2024 23.46 23.56 23.28 23.43 27,076 +0.00(+0.00%)
Dec 29, 2023 23.16 23.50 23.15 23.43 22,258 +0.24(+1.03%)
Dec 28, 2023 23.33 23.33 23.19 23.19 15,146 -0.14(-0.60%)
Dec 27, 2023 23.31 23.43 22.91 23.33 50,745 -0.12(-0.51%)
Dec 26, 2023 23.26 23.45 23.20 23.45 14,958 +0.13(+0.56%)
Dec 22, 2023 23.56 23.56 23.14 23.32 23,438 -0.10(-0.43%)
Dec 21, 2023 23.77 23.79 23.26 23.42 48,565 -0.33(-1.39%)
Dec 20, 2023 23.37 23.97 23.37 23.75 47,776 +0.48(+2.06%)
Dec 19, 2023 23.30 23.42 23.11 23.27 26,669 +0.04(+0.17%)
Dec 18, 2023 23.00 23.33 23.00 23.23 41,421 +0.41(+1.80%)
Dec 15, 2023 23.13 23.13 22.76 22.82 24,970 -0.30(-1.30%)
Dec 14, 2023 23.10 23.19 22.80 23.12 56,215 +0.06(+0.26%)
Dec 13, 2023 22.65 23.20 22.61 23.06 63,208 +0.17(+0.74%)
Dec 12, 2023 22.55 22.96 22.55 22.89 21,754 +0.31(+1.37%)
Dec 11, 2023 22.59 22.76 22.54 22.58 26,817 +0.02(+0.09%)
Dec 08, 2023 22.55 22.70 22.49 22.56 23,909 -0.10(-0.44%)
Dec 07, 2023 22.62 22.80 22.56 22.66 28,825 -0.08(-0.35%)
Dec 06, 2023 22.74 22.96 22.74 22.74 27,687 -0.24(-1.04%)
Dec 05, 2023 22.93 23.09 22.93 22.98 12,355 +0.12(+0.52%)
Dec 04, 2023 23.00 23.19 22.70 22.86 38,737 -0.23(-1.00%)
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.