Philippine Long Distance Telephone ADR (NY: PHI )

24.45 +0.03 (+0.12%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.94 28.06 27.48 27.70 44,445 -0.12(-0.45%)
Nov 29, 2021 27.54 27.88 26.98 27.83 34,568 +0.17(+0.60%)
Nov 26, 2021 28.22 28.22 27.41 27.66 15,321 -0.97(-3.37%)
Nov 24, 2021 28.29 28.79 28.19 28.62 50,832 +0.70(+2.50%)
Nov 23, 2021 27.58 28.17 27.58 27.93 37,821 +0.40(+1.45%)
Nov 22, 2021 27.89 27.89 27.33 27.53 27,809 -0.30(-1.08%)
Nov 19, 2021 28.10 28.10 27.69 27.83 25,073 -0.27(-0.98%)
Nov 18, 2021 28.33 28.10 27.75 28.10 26,498 -0.34(-1.20%)
Nov 17, 2021 28.62 28.64 28.12 28.44 38,542 -0.40(-1.38%)
Nov 16, 2021 28.52 28.88 28.51 28.84 33,184 +0.48(+1.70%)
Nov 15, 2021 28.30 28.57 28.11 28.36 26,591 -0.07(-0.26%)
Nov 12, 2021 28.55 28.55 28.23 28.43 24,725 -0.04(-0.15%)
Nov 11, 2021 28.62 28.69 28.00 28.47 33,315 -0.04(-0.15%)
Nov 10, 2021 27.67 28.61 28.52 35,525 +0.98(+3.57%)
Nov 09, 2021 27.43 27.64 27.05 27.53 38,813 +0.22(+0.82%)
Nov 08, 2021 27.58 27.68 27.27 27.31 32,906 -0.25(-0.91%)
Nov 05, 2021 27.38 27.80 27.28 27.56 48,446 +0.33(+1.22%)
Nov 04, 2021 27.10 27.29 26.77 27.23 43,515 +0.14(+0.52%)
Nov 03, 2021 27.04 27.20 26.91 27.09 33,354 -0.08(-0.31%)
Nov 02, 2021 27.28 27.28 26.87 27.17 28,561 -0.27(-0.97%)
Nov 01, 2021 27.43 27.66 27.31 27.43 28,003 +0.12(+0.46%)
Oct 29, 2021 27.46 27.49 27.07 27.31 37,273 -0.20(-0.73%)
Oct 28, 2021 27.09 27.54 27.09 27.51 53,576 +0.67(+2.51%)
Oct 27, 2021 26.88 27.20 26.63 26.84 44,849 -0.11(-0.40%)
Oct 26, 2021 26.58 26.94 57,184 +0.59(+2.24%)
Oct 25, 2021 26.30 26.44 26.21 26.35 38,417 +0.26(+0.99%)
Oct 22, 2021 26.51 26.51 25.97 26.09 39,471 -0.28(-1.07%)
Oct 21, 2021 26.94 26.94 26.34 26.38 54,132 -0.62(-2.28%)
Oct 20, 2021 26.64 27.14 26.64 26.99 56,429 +0.38(+1.44%)
Oct 19, 2021 26.54 26.73 26.33 26.61 44,536 +0.11(+0.41%)
Oct 18, 2021 26.89 26.89 26.40 26.50 34,638 -0.47(-1.73%)
Oct 15, 2021 26.74 27.18 26.74 26.97 38,130 +0.32(+1.22%)
Oct 14, 2021 26.77 26.82 26.44 26.64 33,458 +0.08(+0.31%)
Oct 13, 2021 26.90 26.90 26.38 26.56 34,834 -0.14(-0.53%)
Oct 12, 2021 27.08 27.08 26.59 26.70 47,852 -0.37(-1.38%)
Oct 11, 2021 27.29 27.43 27.04 27.08 56,855 -0.43(-1.57%)
Oct 08, 2021 27.58 27.95 27.23 27.51 109,369 +0.33(+1.22%)
Oct 07, 2021 27.68 27.81 27.08 27.18 118,021 -0.62(-2.24%)
Oct 06, 2021 27.42 27.97 27.19 27.80 166,226 +0.28(+1.03%)
Oct 05, 2021 27.46 27.63 27.23 27.52 82,039 +0.18(+0.67%)
Oct 04, 2021 27.08 27.45 27.08 27.33 51,458 +0.45(+1.67%)
Oct 01, 2021 27.28 27.28 26.60 26.89 41,145 -0.22(-0.80%)
Sep 30, 2021 26.95 27.33 26.82 27.10 102,942 +0.52(+1.97%)
Sep 29, 2021 26.78 26.89 26.27 26.58 136,140 -0.32(-1.18%)
Sep 28, 2021 27.22 27.22 26.62 26.89 35,222 -0.32(-1.19%)
Sep 27, 2021 27.89 27.93 27.08 27.22 47,290 -0.67(-2.42%)
Sep 24, 2021 27.78 27.92 27.54 27.89 100,426 +0.34(+1.24%)
Sep 23, 2021 27.71 27.95 27.23 27.55 116,740 -0.14(-0.51%)
Sep 22, 2021 26.95 27.74 26.95 27.69 136,533 +1.13(+4.26%)
Sep 21, 2021 24.95 26.67 24.95 26.56 174,748 +2.01(+8.17%)
Sep 20, 2021 24.12 24.78 24.08 24.56 138,660 +0.22(+0.89%)
Sep 17, 2021 24.86 24.86 24.23 24.34 158,317 -0.68(-2.73%)
Sep 16, 2021 24.55 25.06 24.55 25.02 85,525 +0.51(+2.07%)
Sep 15, 2021 24.58 24.58 24.17 24.51 48,349 -0.09(-0.37%)
Sep 14, 2021 24.11 24.71 24.11 24.61 134,604 +0.52(+2.14%)
Sep 13, 2021 23.78 24.30 23.78 24.09 101,483 +0.39(+1.65%)
Sep 10, 2021 23.99 24.01 23.55 23.70 77,457 -0.27(-1.15%)
Sep 09, 2021 24.16 24.16 23.88 23.97 41,871 -0.23(-0.96%)
Sep 08, 2021 24.43 24.43 24.14 24.21 62,929 -0.22(-0.92%)
Sep 07, 2021 24.42 24.55 24.42 24.43 41,538 +0.12(+0.48%)
Sep 03, 2021 25.24 25.24 24.21 24.31 54,735 -1.05(-4.13%)
Sep 02, 2021 24.46 25.36 24.35 25.36 123,199 +1.02(+4.21%)
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.