Philippine Long Distance Telephone ADR (NY: PHI )

21.80 +0.66 (+3.12%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.29 21.29 20.89 21.14 71,819 -0.35(-1.63%)
May 30, 2023 22.03 22.03 21.41 21.49 72,040 -0.65(-2.94%)
May 26, 2023 21.92 22.16 21.78 22.14 49,902 +0.09(+0.41%)
May 25, 2023 22.17 22.17 21.80 22.05 45,818 -0.26(-1.17%)
May 24, 2023 22.44 22.47 22.25 22.31 23,497 -0.26(-1.15%)
May 23, 2023 22.65 22.69 22.37 22.57 57,583 -0.28(-1.23%)
May 22, 2023 22.82 22.85 22.64 22.85 45,595 -0.05(-0.22%)
May 19, 2023 22.72 23.01 22.69 22.90 46,966 +0.33(+1.46%)
May 18, 2023 22.25 22.61 22.20 22.57 43,199 +0.68(+3.11%)
May 17, 2023 21.64 22.05 21.64 21.89 65,393 +0.48(+2.24%)
May 16, 2023 21.66 21.74 21.39 21.41 52,825 -0.43(-1.97%)
May 15, 2023 21.73 21.87 21.54 21.84 51,492 +0.00(+0.00%)
May 12, 2023 21.83 21.91 21.71 21.84 41,049 +0.26(+1.20%)
May 11, 2023 21.84 22.03 21.39 21.58 47,563 -0.28(-1.28%)
May 10, 2023 21.59 21.88 21.55 21.86 28,899 +0.47(+2.20%)
May 09, 2023 21.75 21.75 21.17 21.39 67,294 -0.44(-2.02%)
May 08, 2023 21.65 22.24 21.65 21.83 120,334 -0.71(-3.15%)
May 05, 2023 22.66 22.71 22.42 22.54 32,389 +0.22(+0.99%)
May 04, 2023 22.02 22.50 22.02 22.32 65,423 +0.66(+3.05%)
May 03, 2023 21.60 21.94 21.49 21.66 74,631 +0.21(+0.98%)
May 02, 2023 21.35 21.48 21.34 21.45 91,490 +0.02(+0.09%)
May 01, 2023 21.60 21.82 21.32 21.43 70,406 -0.18(-0.83%)
Apr 28, 2023 21.27 21.64 21.27 21.61 104,363 +0.24(+1.12%)
Apr 27, 2023 21.50 21.58 21.05 21.37 103,583 -0.02(-0.09%)
Apr 26, 2023 21.39 21.71 21.28 21.39 108,587 -0.10(-0.47%)
Apr 25, 2023 21.47 21.67 21.43 21.49 72,349 -0.15(-0.69%)
Apr 24, 2023 21.91 21.91 21.55 21.64 89,282 -0.39(-1.77%)
Apr 21, 2023 22.10 22.25 21.78 22.03 61,066 +0.03(+0.14%)
Apr 20, 2023 22.10 22.36 21.85 22.00 80,493 -0.26(-1.17%)
Apr 19, 2023 22.18 22.27 22.01 22.26 69,925 +0.01(+0.04%)
Apr 18, 2023 22.51 22.55 22.22 22.25 71,285 -0.52(-2.28%)
Apr 17, 2023 22.90 22.99 22.66 22.77 52,492 -0.02(-0.09%)
Apr 14, 2023 23.14 23.41 22.41 22.79 94,949 -0.43(-1.85%)
Apr 13, 2023 22.71 23.36 22.71 23.22 55,632 +0.74(+3.29%)
Apr 12, 2023 23.04 23.05 22.48 22.48 60,504 -0.41(-1.79%)
Apr 11, 2023 23.50 23.50 22.88 22.89 51,511 -0.68(-2.89%)
Apr 10, 2023 23.28 23.66 23.28 23.57 63,168 +0.25(+1.07%)
Apr 06, 2023 23.38 23.64 23.22 23.32 97,400 +0.10(+0.43%)
Apr 05, 2023 22.79 23.48 22.79 23.22 153,905 +0.42(+1.85%)
Apr 04, 2023 23.52 23.61 22.66 22.80 98,571 -0.76(-3.21%)
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.