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 (%)
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%)
Mar 01, 2021 20.86 20.99 20.68 20.82 62,512 +0.25(+1.21%)
Feb 26, 2021 20.87 20.89 20.40 20.57 71,778 -0.15(-0.72%)
Feb 25, 2021 20.57 20.82 20.48 20.71 77,876 +0.02(+0.11%)
Feb 24, 2021 21.01 21.01 20.46 20.69 102,599 -0.20(-0.97%)
Feb 23, 2021 20.67 21.01 20.43 20.89 122,867 +0.12(+0.60%)
Feb 22, 2021 21.43 21.45 20.71 20.77 141,776 -0.72(-3.34%)
Feb 19, 2021 21.84 21.89 21.42 21.49 97,028 -0.29(-1.33%)
Feb 18, 2021 21.61 21.86 21.51 21.77 107,821 +0.01(+0.04%)
Feb 17, 2021 22.55 22.67 21.55 21.77 352,596 -0.74(-3.29%)
Feb 16, 2021 22.71 22.71 22.31 22.51 122,688 +0.27(+1.23%)
Feb 12, 2021 22.47 22.47 22.24 22.24 59,986 -0.02(-0.07%)
Feb 11, 2021 22.38 22.39 22.05 22.25 98,563 -0.23(-1.04%)
Feb 10, 2021 22.63 22.87 22.18 22.48 140,549 +0.03(+0.14%)
Feb 09, 2021 22.55 22.64 22.24 22.45 172,128 -0.09(-0.38%)
Feb 08, 2021 22.51 22.73 22.24 22.54 184,499 +0.21(+0.94%)
Feb 05, 2021 22.52 22.52 22.21 22.33 163,808 -0.06(-0.28%)
Feb 04, 2021 22.71 22.83 22.32 22.39 263,244 -0.44(-1.91%)
Feb 03, 2021 23.05 23.13 22.78 22.83 581,759 -0.69(-2.95%)
Feb 02, 2021 23.72 23.89 23.42 23.52 450,188 +0.17(+0.73%)
Feb 01, 2021 24.06 24.10 23.24 23.35 886,371 +0.06(+0.27%)
Jan 29, 2021 25.79 27.69 23.25 23.29 1,047,835 +0.98(+4.41%)
Jan 28, 2021 22.24 22.45 22.19 22.31 102,636 -0.27(-1.21%)
Jan 27, 2021 22.78 23.02 22.58 22.58 20,808 -0.18(-0.79%)
Jan 26, 2021 22.97 22.97 22.68 22.76 28,863 -0.34(-1.45%)
Jan 25, 2021 22.90 23.24 22.84 23.09 58,314 +0.20(+0.85%)
Jan 22, 2021 22.98 23.16 22.55 22.90 41,657 -0.56(-2.39%)
Jan 21, 2021 23.80 23.80 23.26 23.46 38,737 -0.25(-1.05%)
Jan 20, 2021 23.29 23.75 23.23 23.71 42,379 +0.48(+2.08%)
Jan 19, 2021 23.69 23.83 23.12 23.23 55,799 -0.75(-3.12%)
Jan 15, 2021 23.99 24.05 23.85 23.97 17,047 -0.04(-0.16%)
Jan 14, 2021 23.73 24.11 23.73 24.01 43,008 +0.56(+2.40%)
Jan 13, 2021 23.83 23.83 23.43 23.45 96,620 -0.22(-0.92%)
Jan 12, 2021 23.41 23.69 23.30 23.67 83,239 -0.11(-0.46%)
Jan 11, 2021 23.41 23.78 23.27 23.78 45,258 +0.51(+2.18%)
Jan 08, 2021 23.05 23.27 22.79 23.27 42,554 +1.08(+4.85%)
Jan 07, 2021 22.31 22.41 21.91 22.20 35,612 -0.14(-0.63%)
Jan 06, 2021 22.41 22.55 22.16 22.34 45,780 +0.05(+0.25%)
Jan 05, 2021 22.20 22.44 22.02 22.28 49,037 -0.19(-0.83%)
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.