Philippine Long Distance Telephone ADR (NY: PHI )

24.66 +0.24 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.90 22.27 21.90 22.17 51,349 +0.67(+3.10%)
May 27, 2021 21.51 21.65 21.35 21.51 67,462 +0.00(+0.00%)
May 26, 2021 21.50 21.72 21.44 21.51 51,851 -0.01(-0.04%)
May 25, 2021 21.43 21.63 21.09 21.51 138,060 +0.20(+0.94%)
May 24, 2021 21.55 21.55 21.18 21.31 64,507 -0.17(-0.79%)
May 21, 2021 21.73 21.73 21.48 21.48 34,961 -0.17(-0.78%)
May 20, 2021 21.53 21.67 21.42 21.65 29,433 +0.21(+0.98%)
May 19, 2021 21.30 21.67 21.27 21.44 65,208 +0.00(+0.00%)
May 18, 2021 21.79 21.93 21.34 21.44 151,434 -0.41(-1.88%)
May 17, 2021 21.46 22.17 21.27 21.85 202,222 +0.39(+1.84%)
May 14, 2021 21.19 21.48 21.19 21.46 59,589 +0.35(+1.68%)
May 13, 2021 21.28 21.28 21.04 21.10 50,297 -0.05(-0.23%)
May 12, 2021 21.67 21.67 21.04 21.15 199,010 -0.64(-2.92%)
May 11, 2021 21.33 21.98 21.32 21.79 330,292 +0.37(+1.73%)
May 10, 2021 21.38 21.55 21.03 21.42 185,674 +0.18(+0.83%)
May 07, 2021 21.39 21.45 21.14 21.24 48,635 -0.14(-0.68%)
May 06, 2021 20.91 21.39 20.85 21.39 75,322 +0.37(+1.76%)
May 05, 2021 20.89 21.05 20.75 21.02 25,993 +0.31(+1.52%)
May 04, 2021 21.04 21.15 20.70 20.70 127,236 -0.29(-1.38%)
May 03, 2021 21.11 21.23 20.93 20.99 85,060 -0.08(-0.38%)
Apr 30, 2021 21.29 21.31 21.03 21.07 37,799 -0.31(-1.47%)
Apr 29, 2021 21.31 21.50 21.28 21.39 54,182 +0.20(+0.95%)
Apr 28, 2021 21.41 21.41 21.10 21.18 31,035 -0.17(-0.79%)
Apr 27, 2021 21.18 21.53 21.15 21.35 59,975 +0.21(+0.99%)
Apr 26, 2021 21.31 21.31 21.14 21.14 58,716 -0.31(-1.46%)
Apr 23, 2021 21.48 21.59 21.29 21.46 85,794 +0.00(+0.00%)
Apr 22, 2021 21.48 21.55 21.36 21.46 70,652 -0.02(-0.07%)
Apr 21, 2021 21.02 21.49 20.99 21.47 74,354 +0.53(+2.53%)
Apr 20, 2021 21.05 21.15 20.71 20.94 136,173 +0.01(+0.04%)
Apr 19, 2021 20.97 20.98 20.79 20.93 38,184 +0.06(+0.27%)
Apr 16, 2021 20.50 20.91 20.50 20.88 62,293 +0.25(+1.21%)
Apr 15, 2021 20.46 20.70 20.43 20.63 71,350 +0.06(+0.27%)
Apr 14, 2021 20.70 20.71 20.45 20.57 73,799 -0.06(-0.27%)
Apr 13, 2021 20.71 20.73 20.51 20.63 119,018 +0.00(+0.00%)
Apr 12, 2021 20.77 20.77 20.56 20.63 55,284 -0.29(-1.38%)
Apr 09, 2021 20.92 21.00 20.78 20.92 51,973 -0.02(-0.12%)
Apr 08, 2021 21.10 21.10 20.70 20.94 62,798 -0.10(-0.50%)
Apr 07, 2021 21.09 21.09 20.79 21.05 75,441 +0.15(+0.73%)
Apr 06, 2021 21.14 21.26 20.79 20.89 168,713 -0.40(-1.89%)
Apr 05, 2021 21.07 21.30 20.95 21.30 120,433 +0.23(+1.07%)
Apr 01, 2021 21.16 21.17 20.93 21.07 120,484 +0.03(+0.15%)
Mar 31, 2021 20.91 21.10 20.73 21.04 105,830 -0.14(-0.68%)
Mar 30, 2021 21.17 21.18 21.00 21.18 77,600 +0.14(+0.69%)
Mar 29, 2021 20.89 21.08 20.88 21.04 82,510 +0.15(+0.73%)
Mar 26, 2021 20.70 20.89 20.52 20.89 54,336 +0.27(+1.33%)
Mar 25, 2021 20.40 20.66 20.29 20.61 83,335 +0.31(+1.55%)
Mar 24, 2021 20.65 20.69 20.28 20.30 99,059 -0.06(-0.28%)
Mar 23, 2021 20.43 20.58 20.16 20.36 58,933 +0.07(+0.36%)
Mar 22, 2021 20.62 20.62 19.95 20.28 188,150 -0.39(-1.91%)
Mar 19, 2021 20.97 21.31 20.59 20.68 669,691 -0.83(-3.85%)
Mar 18, 2021 21.77 21.77 21.40 21.51 168,321 -0.47(-2.16%)
Mar 17, 2021 21.98 22.11 21.50 21.98 217,788 +0.18(+0.85%)
Mar 16, 2021 21.31 21.89 21.31 21.80 313,142 +0.37(+1.73%)
Mar 15, 2021 21.45 22.21 21.17 21.42 385,755 +0.11(+0.51%)
Mar 12, 2021 21.24 21.35 21.11 21.31 72,803 +0.09(+0.40%)
Mar 11, 2021 21.64 21.64 21.18 21.23 111,678 -0.41(-1.88%)
Mar 10, 2021 21.06 21.74 21.03 21.63 157,200 +0.70(+3.35%)
Mar 09, 2021 20.92 21.03 20.72 20.93 95,340 +0.09(+0.45%)
Mar 08, 2021 20.98 21.01 20.57 20.84 90,757 -0.13(-0.63%)
Mar 05, 2021 20.47 21.04 20.24 20.97 138,814 +0.86(+4.27%)
Mar 04, 2021 20.83 20.83 19.92 20.11 172,567 -0.69(-3.34%)
Mar 03, 2021 21.35 21.35 20.78 20.81 113,566 -0.39(-1.84%)
Mar 02, 2021 21.14 21.55 21.06 21.20 167,628 +0.38(+1.84%)
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.