Philippine Long Distance Telephone ADR (NY: PHI )

26.60 +0.71 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.25 26.61 26.17 26.60 29,313 +0.71(+2.74%)
Jul 11, 2024 25.71 26.25 25.61 25.89 39,802 +0.29(+1.13%)
Jul 10, 2024 25.23 25.69 25.20 25.60 16,178 +0.43(+1.71%)
Jul 09, 2024 25.20 25.26 25.07 25.17 10,601 -0.17(-0.67%)
Jul 08, 2024 25.38 25.46 24.90 25.34 30,586 +0.56(+2.26%)
Jul 05, 2024 25.00 25.00 24.61 24.78 42,970 -0.17(-0.68%)
Jul 03, 2024 24.81 24.95 24.29 24.95 8,404 +0.26(+1.05%)
Jul 02, 2024 24.55 24.69 24.32 24.69 18,847 -0.01(-0.04%)
Jul 01, 2024 24.72 24.72 24.48 24.70 24,875 +0.14(+0.57%)
Jun 28, 2024 24.45 24.74 24.45 24.56 23,321 +0.34(+1.40%)
Jun 27, 2024 23.87 24.23 23.87 24.22 26,881 +0.60(+2.54%)
Jun 26, 2024 23.61 23.77 23.46 23.62 29,645 +0.18(+0.77%)
Jun 25, 2024 23.28 23.48 23.17 23.44 30,347 +0.29(+1.25%)
Jun 24, 2024 23.41 23.44 23.02 23.15 34,924 -0.25(-1.07%)
Jun 21, 2024 23.70 23.70 23.21 23.40 183,360 -0.78(-3.23%)
Jun 20, 2024 23.89 24.20 23.85 24.18 20,072 +0.36(+1.51%)
Jun 18, 2024 23.88 23.96 23.51 23.82 30,048 -0.21(-0.87%)
Jun 17, 2024 24.04 24.16 23.93 24.03 27,183 -0.08(-0.33%)
Jun 14, 2024 24.23 24.30 23.94 24.11 27,062 -0.21(-0.86%)
Jun 13, 2024 24.37 24.41 24.09 24.32 14,437 +0.03(+0.12%)
Jun 12, 2024 24.38 24.42 24.14 24.29 14,944 -0.03(-0.12%)
Jun 11, 2024 24.53 24.53 24.16 24.32 25,550 -0.50(-2.01%)
Jun 10, 2024 25.34 25.34 24.65 24.82 16,241 -0.34(-1.35%)
Jun 07, 2024 24.95 25.18 24.75 25.16 26,120 +0.53(+2.15%)
Jun 06, 2024 24.99 24.99 24.44 24.63 16,417 -0.26(-1.04%)
Jun 05, 2024 24.47 24.93 24.35 24.89 27,366 +0.36(+1.47%)
Jun 04, 2024 24.70 24.73 24.15 24.53 33,470 -0.12(-0.49%)
Jun 03, 2024 25.14 25.42 24.43 24.65 44,128 -0.60(-2.38%)
May 31, 2024 23.98 25.25 23.98 25.25 49,731 +1.24(+5.16%)
May 30, 2024 23.87 24.03 23.44 24.01 37,903 +0.08(+0.33%)
May 29, 2024 23.78 23.94 23.59 23.93 18,417 +0.06(+0.25%)
May 28, 2024 23.98 24.12 23.80 23.87 28,028 -0.28(-1.16%)
May 24, 2024 24.25 24.28 23.97 24.15 25,416 +0.12(+0.50%)
May 23, 2024 23.98 24.22 23.90 24.03 25,934 -0.05(-0.21%)
May 22, 2024 24.28 24.28 23.95 24.08 183,647 -0.31(-1.27%)
May 21, 2024 25.06 25.06 24.19 24.39 31,385 -0.76(-3.02%)
May 20, 2024 25.73 25.73 25.13 25.15 19,326 -0.48(-1.87%)
May 17, 2024 25.81 25.81 25.21 25.63 34,202 -0.36(-1.39%)
May 16, 2024 25.95 26.00 25.72 25.99 21,020 +0.19(+0.74%)
May 15, 2024 25.58 25.86 25.24 25.80 23,132 +0.41(+1.61%)
May 14, 2024 25.40 25.49 25.24 25.39 27,774 +0.02(+0.08%)
May 13, 2024 25.02 25.50 25.02 25.37 41,872 +0.53(+2.13%)
May 10, 2024 24.50 25.01 24.50 24.84 43,456 +0.48(+1.97%)
May 09, 2024 24.18 24.47 23.70 24.36 41,618 +0.26(+1.08%)
May 08, 2024 24.05 24.10 23.93 24.10 17,470 +0.14(+0.58%)
May 07, 2024 24.08 24.09 23.68 23.96 33,971 +0.02(+0.08%)
May 06, 2024 24.07 24.07 23.64 23.94 40,952 +0.06(+0.25%)
May 03, 2024 23.90 23.90 23.44 23.88 35,879 +0.31(+1.32%)
May 02, 2024 23.41 23.94 23.30 23.57 38,440 -0.11(-0.46%)
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.