PTC Stock Price History - Philippine Trust Company
Best Day (1Y)
₱120.00
March 05, 2025
Worst Day (1Y)
₱85.40
December 06, 2024
Average Volume (1Y)
26
Daily Average
Most Traded (1Y)
2K
February 17, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱99.35 | ₱99.35 | ₱99.35 | 60 shares | ₱6K | -₱0.15 | -0.15% |
| Nov 21, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱99.50 | ₱99.50 | ₱85.55 | 110 shares | ₱11K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱99.50 | ₱99.50 | ₱99.50 | 10 shares | ₱995 | +₱16.36 | +16.44% |
| Oct 07, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 10 shares | ₱855 | -₱6.08 | -7.12% |
| Sep 26, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱92.00 | ₱92.00 | ₱92.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱92.00 | ₱92.00 | ₱91.50 | 600 shares | ₱55K | +₱0.51 | +0.55% |
| Aug 19, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱91.50 | ₱91.50 | ₱91.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱91.50 | ₱91.50 | ₱87.00 | 100 shares | ₱9K | +₱4.73 | +5.17% |
| Jun 30, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱87.00 | ₱87.00 | ₱86.10 | 120 shares | ₱10K | +₱0.91 | +1.05% |
| May 27, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱86.10 | ₱86.10 | ₱86.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱86.10 | ₱99.95 | ₱86.10 | 30 shares | ₱3K | +₱0.65 | +0.76% |
| Apr 30, 2025 | ₱85.45 | ₱85.45 | ₱85.45 | 80 shares | ₱7K | -₱10.95 | -12.81% |
| Apr 29, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱98.00 | ₱98.00 | ₱98.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱98.00 | ₱98.05 | ₱98.00 | 100 shares | ₱10K | -₱0.05 | -0.05% |
| Mar 11, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 10 shares | ₱981 | -₱17.93 | -18.29% |
| Mar 05, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱120.00 | ₱120.00 | ₱120.00 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱120.00 | ₱140.00 | ₱98.05 | 2K shares | ₱289K | +₱26.87 | +22.39% |
| Feb 14, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 30 shares | ₱3K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱98.05 | ₱98.05 | ₱98.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱98.05 | ₱118.70 | ₱98.05 | 10 shares | ₱981 | -₱17.06 | -17.40% |
| Feb 05, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 100 shares | ₱12K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 170 shares | ₱20K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 10 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱118.70 | ₱118.70 | ₱118.70 | 320 shares | ₱38K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱118.70 | ₱119.00 | ₱111.90 | 40 shares | ₱5K | -₱0.30 | -0.25% |
| Jan 02, 2025 | ₱119.00 | ₱119.00 | ₱119.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱119.00 | ₱119.00 | ₱98.00 | 2K shares | ₱195K | +₱25.50 | +21.43% |
| Dec 26, 2024 | ₱98.00 | ₱98.00 | ₱95.00 | 10 shares | ₱980 | +₱3.10 | +3.16% |
| Dec 23, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱95.00 | ₱95.00 | ₱91.00 | 100 shares | ₱10K | +₱4.18 | +4.40% |
| Dec 13, 2024 | ₱91.00 | ₱91.00 | ₱91.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱91.00 | ₱91.00 | ₱91.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱91.00 | ₱91.00 | ₱91.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱91.00 | ₱91.00 | ₱91.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱91.00 | ₱91.00 | ₱85.40 | 100 shares | ₱9K | +₱5.97 | +6.56% |
| Dec 06, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱85.40 | ₱85.40 | ₱85.40 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the PTC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PTC sits within its recent range.
Price & Volume Charts
Visual representation of PTC historical performance for the selected period
Historical Price Chart
The chart displays PTC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PTC price history for the selected period
Mar
2025
March 06, 2025
Biggest Daily Loss
₱98.05
(-18.29%)
Single-day loss of -18.29% with ₱17.93 price decrease, the largest percentage drop in this period, with 10 shares traded during the decline
Mar
2025
March 05, 2025
Highest Price
₱120.00
Peak price of ₱120.00 reached during this period, representing the stock's maximum value, with 0 shares traded
Feb
2025
February 17, 2025
Biggest Daily Gain
₱120.00
(+22.39%)
Single-day gain of 22.39% with ₱26.87 price increase, the largest percentage rise in this period, with 2K shares changing hands
Feb
2025
February 17, 2025
Highest Trading Volume
₱120.00
2K Shares (₱289K total value)
Most actively traded day with 2K shares (₱289K total value) at ₱120.00 per share, indicating peak investor activity
Dec
2024
December 06, 2024
Lowest Price
₱85.40
Lowest price of ₱85.40 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of PTC price movements for the selected period
Long-Term Trend (MA200)
Bullish
PTC is trading 4.23% above the 200-day Moving Average (₱95.32). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PTC showed moderate volatility with a standard deviation of 2.99% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PTC recorded 10 positive days, 7 negative days, and 227 unchanged days, resulting in a win rate of 4.1% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱34.60
The trading range spread for PTC was ₱34.60, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PTC by sector and industry.
Historical Price Data FAQs
Common questions about PTC stock price history page
What is the PTC stock price history page?
The PTC stock price history page provides comprehensive historical trading data for Philippine Trust Company, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PTC's 52-week trading range?
PTC has traded between ₱85.40 and ₱120.00 over the past 52 weeks for Philippine Trust Company, representing a price range of 40.5%. Currently trading at ₱99.35, the stock is 16.3% above its 52-week low and 17.2% below its 52-week high.
How has PTC performed year-to-date (YTD)?
Year-to-date in 2025, PTC has declined 16.5% from ₱119.00 to ₱99.35 for Philippine Trust Company. The stock reached a YTD high of ₱120.00 and a low of ₱85.45.
What is PTC's 50-day moving average (MA50)?
The 50-day moving average for Philippine Trust Company (PTC) is ₱96.03. The stock is currently trading above this level at ₱99.35, which is 3.5% above the 50-day MA.
What is PTC's 200-day moving average (MA200)?
The 200-day moving average for Philippine Trust Company (PTC) is ₱95.32. The stock is currently trading above this key long-term indicator at ₱99.35, which is 4.2% above the 200-day MA.
Advanced Filters
Narrow down the PTC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.