Philippine Long Distance Telephone ADR (NY: PHI )

25.03 +0.15 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 23.65 24.55 23.65 24.21 174,697 +0.15(+0.60%)
Mar 15, 2024 24.18 24.36 23.47 24.06 2,132,809 -0.59(-2.39%)
Mar 14, 2024 24.74 24.82 24.14 24.65 354,446 -0.18(-0.74%)
Mar 13, 2024 24.79 25.47 24.55 24.84 385,361 -0.05(-0.19%)
Mar 12, 2024 25.10 25.14 24.01 24.88 573,628 -1.22(-4.67%)
Mar 11, 2024 23.94 29.39 23.72 26.10 1,081,601 +3.74(+16.74%)
Mar 08, 2024 22.24 22.49 22.24 22.36 14,170 +0.17(+0.78%)
Mar 07, 2024 21.85 22.19 21.85 22.19 18,081 +0.02(+0.09%)
Mar 06, 2024 22.19 22.22 22.00 22.17 14,710 +0.13(+0.57%)
Mar 05, 2024 22.02 22.22 21.96 22.04 22,891 -0.13(-0.57%)
Mar 04, 2024 22.10 22.22 22.05 22.17 9,795 -0.05(-0.22%)
Mar 01, 2024 22.17 22.23 22.00 22.21 15,404 -0.07(-0.30%)
Feb 29, 2024 22.38 22.40 21.91 22.28 28,946 -0.13(-0.56%)
Feb 28, 2024 22.22 22.51 22.01 22.41 17,550 +0.18(+0.83%)
Feb 27, 2024 21.61 22.22 21.61 22.22 31,995 +0.62(+2.86%)
Feb 26, 2024 22.20 22.32 21.50 21.61 40,354 -0.69(-3.08%)
Feb 23, 2024 22.19 22.43 22.19 22.29 8,656 +0.03(+0.13%)
Feb 22, 2024 22.11 22.47 22.11 22.26 14,564 +0.09(+0.39%)
Feb 21, 2024 22.14 22.42 22.13 22.18 10,982 +0.12(+0.53%)
Feb 20, 2024 22.24 22.25 21.92 22.06 16,541 -0.23(-1.04%)
Feb 16, 2024 22.17 22.40 22.17 22.29 9,696 -0.01(-0.04%)
Feb 15, 2024 22.36 22.50 22.25 22.30 8,986 +0.06(+0.26%)
Feb 14, 2024 22.20 22.36 22.08 22.24 13,167 +0.22(+1.01%)
Feb 13, 2024 22.12 22.12 21.92 22.02 12,835 -0.42(-1.85%)
Feb 12, 2024 22.48 22.48 22.22 22.44 21,732 -0.17(-0.77%)
Feb 09, 2024 22.33 22.61 22.26 22.61 26,296 +0.22(+0.99%)
Feb 08, 2024 22.48 22.48 22.29 22.39 13,244 -0.19(-0.86%)
Feb 07, 2024 22.49 22.70 22.27 22.58 23,927 +0.02(+0.09%)
Feb 06, 2024 21.72 22.71 21.72 22.56 56,102 +0.94(+4.34%)
Feb 05, 2024 21.69 21.69 21.44 21.62 16,368 -0.22(-1.02%)
Feb 02, 2024 21.70 21.87 21.64 21.85 35,033 +0.26(+1.21%)
Feb 01, 2024 21.55 21.61 21.49 21.59 17,456 -0.03(-0.13%)
Jan 31, 2024 21.78 21.95 21.48 21.61 21,542 -0.28(-1.28%)
Jan 30, 2024 21.89 22.03 21.73 21.90 14,766 -0.11(-0.48%)
Jan 29, 2024 21.83 22.13 21.74 22.00 24,548 +0.06(+0.26%)
Jan 26, 2024 21.99 22.13 21.93 21.94 29,526 +0.06(+0.27%)
Jan 25, 2024 21.65 21.90 21.50 21.89 31,669 +0.41(+1.89%)
Jan 24, 2024 21.87 22.09 21.34 21.48 33,044 -0.42(-1.90%)
Jan 23, 2024 22.22 22.22 21.79 21.90 40,991 -0.31(-1.39%)
Jan 22, 2024 22.07 22.21 22.02 22.20 19,503 +0.19(+0.88%)
Jan 19, 2024 22.19 22.19 21.94 22.01 17,060 -0.11(-0.48%)
Jan 18, 2024 22.14 22.14 21.68 22.12 45,480 +0.10(+0.44%)
Jan 17, 2024 21.95 22.11 21.91 22.02 27,761 +0.15(+0.71%)
Jan 16, 2024 22.31 22.27 21.81 21.87 40,354 -0.40(-1.78%)
Jan 12, 2024 22.17 22.46 22.09 22.26 23,530 +0.08(+0.35%)
Jan 11, 2024 22.48 22.48 22.01 22.19 31,216 -0.21(-0.95%)
Jan 10, 2024 22.49 22.49 22.11 22.40 18,195 -0.15(-0.69%)
Jan 09, 2024 22.63 22.63 22.43 22.55 27,903 -0.25(-1.10%)
Jan 08, 2024 22.58 22.80 22.35 22.80 54,955 +0.15(+0.68%)
Jan 05, 2024 22.63 22.78 22.51 22.65 37,692 -0.05(-0.21%)
Jan 04, 2024 22.46 22.72 22.46 22.70 18,042 +0.16(+0.73%)
Jan 03, 2024 22.27 22.57 22.27 22.53 33,726 -0.13(-0.55%)
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.