TEL Stock Price History - PLDT Inc.
Best Day
₱1,401.00
March 10, 2025
Worst Day
₱1,080.00
October 16, 2025
Average Volume
100K
Daily Average
Most Traded
603K
May 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱1,271.00 | ₱1,289.00 | ₱1,260.00 | 12K shares | ₱14.88 Million | -₱18.68 | -1.47% |
| Nov 19, 2025 | ₱1,290.00 | ₱1,290.00 | ₱1,270.00 | 144K shares | ₱184.79 Million | -₱4.00 | -0.31% |
| Nov 18, 2025 | ₱1,294.00 | ₱1,310.00 | ₱1,262.00 | 360K shares | ₱466.03 Million | +₱16.18 | +1.25% |
| Nov 17, 2025 | ₱1,278.00 | ₱1,290.00 | ₱1,225.00 | 238K shares | ₱303.00 Million | +₱18.28 | +1.43% |
| Nov 14, 2025 | ₱1,260.00 | ₱1,270.00 | ₱1,242.00 | 306K shares | ₱385.38 Million | -₱17.77 | -1.41% |
| Nov 13, 2025 | ₱1,278.00 | ₱1,283.00 | ₱1,201.00 | 274K shares | ₱346.12 Million | +₱60.71 | +4.75% |
| Nov 12, 2025 | ₱1,220.00 | ₱1,220.00 | ₱1,158.00 | 171K shares | ₱205.36 Million | +₱52.09 | +4.27% |
| Nov 11, 2025 | ₱1,170.00 | ₱1,170.00 | ₱1,124.00 | 165K shares | ₱189.56 Million | +₱54.41 | +4.65% |
| Nov 10, 2025 | ₱1,118.00 | ₱1,129.00 | ₱1,118.00 | 42K shares | ₱46.47 Million | -₱11.85 | -1.06% |
| Nov 07, 2025 | ₱1,130.00 | ₱1,130.00 | ₱1,115.00 | 80K shares | ₱89.84 Million | -₱2.03 | -0.18% |
| Nov 06, 2025 | ₱1,132.00 | ₱1,137.00 | ₱1,122.00 | 78K shares | ₱88.18 Million | -₱4.98 | -0.44% |
| Nov 05, 2025 | ₱1,137.00 | ₱1,137.00 | ₱1,111.00 | 106K shares | ₱120.00 Million | +₱8.07 | +0.71% |
| Nov 04, 2025 | ₱1,129.00 | ₱1,135.00 | ₱1,118.00 | 52K shares | ₱58.16 Million | +₱12.08 | +1.07% |
| Nov 03, 2025 | ₱1,117.00 | ₱1,117.00 | ₱1,086.00 | 116K shares | ₱128.73 Million | -₱3.02 | -0.27% |
| Oct 30, 2025 | ₱1,120.00 | ₱1,124.00 | ₱1,104.00 | 63K shares | ₱69.80 Million | +₱8.06 | +0.72% |
| Oct 29, 2025 | ₱1,112.00 | ₱1,129.00 | ₱1,112.00 | 97K shares | ₱108.12 Million | +₱2.00 | +0.18% |
| Oct 28, 2025 | ₱1,110.00 | ₱1,116.00 | ₱1,107.00 | 59K shares | ₱65.73 Million | +₱5.99 | +0.54% |
| Oct 27, 2025 | ₱1,104.00 | ₱1,119.00 | ₱1,097.00 | 57K shares | ₱62.98 Million | +₱1.99 | +0.18% |
| Oct 24, 2025 | ₱1,102.00 | ₱1,112.00 | ₱1,101.00 | 26K shares | ₱28.18 Million | -₱7.93 | -0.72% |
| Oct 23, 2025 | ₱1,110.00 | ₱1,119.00 | ₱1,095.00 | 127K shares | ₱140.66 Million | +₱10.10 | +0.91% |
| Oct 22, 2025 | ₱1,100.00 | ₱1,102.00 | ₱1,093.00 | 40K shares | ₱44.09 Million | +₱1.98 | +0.18% |
| Oct 21, 2025 | ₱1,098.00 | ₱1,104.00 | ₱1,087.00 | 47K shares | ₱51.37 Million | +₱10.10 | +0.92% |
| Oct 20, 2025 | ₱1,088.00 | ₱1,092.00 | ₱1,077.00 | 87K shares | ₱94.69 Million | -₱0.98 | -0.09% |
| Oct 17, 2025 | ₱1,089.00 | ₱1,090.00 | ₱1,077.00 | 83K shares | ₱89.71 Million | +₱9.04 | +0.83% |
| Oct 16, 2025 | ₱1,080.00 | ₱1,107.00 | ₱1,069.00 | 158K shares | ₱171.82 Million | -₱13.82 | -1.28% |
| Oct 15, 2025 | ₱1,094.00 | ₱1,111.00 | ₱1,094.00 | 411K shares | ₱450.12 Million | -₱7.99 | -0.73% |
| Oct 14, 2025 | ₱1,102.00 | ₱1,113.00 | ₱1,099.00 | 58K shares | ₱63.76 Million | +₱2.98 | +0.27% |
| Oct 13, 2025 | ₱1,099.00 | ₱1,105.00 | ₱1,098.00 | 59K shares | ₱64.98 Million | -₱1.98 | -0.18% |
| Oct 10, 2025 | ₱1,101.00 | ₱1,112.00 | ₱1,100.00 | 92K shares | ₱100.93 Million | -₱4.95 | -0.45% |
| Oct 09, 2025 | ₱1,106.00 | ₱1,118.00 | ₱1,106.00 | 120K shares | ₱133.82 Million | -₱3.98 | -0.36% |
| Oct 08, 2025 | ₱1,110.00 | ₱1,120.00 | ₱1,110.00 | 62K shares | ₱68.73 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1,110.00 | ₱1,122.00 | ₱1,108.00 | 71K shares | ₱79.25 Million | -₱5.00 | -0.45% |
| Oct 06, 2025 | ₱1,115.00 | ₱1,127.00 | ₱1,115.00 | 80K shares | ₱90.03 Million | -₱4.01 | -0.36% |
| Oct 03, 2025 | ₱1,119.00 | ₱1,122.00 | ₱1,117.00 | 35K shares | ₱39.32 Million | +₱4.03 | +0.36% |
| Oct 02, 2025 | ₱1,115.00 | ₱1,123.00 | ₱1,109.00 | 73K shares | ₱81.10 Million | +₱6.02 | +0.54% |
| Oct 01, 2025 | ₱1,109.00 | ₱1,112.00 | ₱1,102.00 | 44K shares | ₱48.24 Million | +₱9.09 | +0.82% |
| Sep 30, 2025 | ₱1,100.00 | ₱1,113.00 | ₱1,095.00 | 140K shares | ₱153.66 Million | +₱0.99 | +0.09% |
| Sep 29, 2025 | ₱1,099.00 | ₱1,114.00 | ₱1,096.00 | 54K shares | ₱59.35 Million | +₱5.06 | +0.46% |
| Sep 26, 2025 | ₱1,094.00 | ₱1,111.00 | ₱1,093.00 | 174K shares | ₱191.45 Million | -₱20.57 | -1.88% |
| Sep 25, 2025 | ₱1,115.00 | ₱1,120.00 | ₱1,115.00 | 79K shares | ₱88.69 Million | -₱5.02 | -0.45% |
| Sep 24, 2025 | ₱1,120.00 | ₱1,121.00 | ₱1,116.00 | 48K shares | ₱54.07 Million | +₱4.03 | +0.36% |
| Sep 23, 2025 | ₱1,116.00 | ₱1,128.00 | ₱1,116.00 | 67K shares | ₱75.39 Million | -₱4.02 | -0.36% |
| Sep 22, 2025 | ₱1,120.00 | ₱1,127.00 | ₱1,120.00 | 47K shares | ₱53.23 Million | +₱5.04 | +0.45% |
| Sep 19, 2025 | ₱1,115.00 | ₱1,136.00 | ₱1,115.00 | 170K shares | ₱189.92 Million | -₱17.73 | -1.59% |
| Sep 18, 2025 | ₱1,133.00 | ₱1,137.00 | ₱1,124.00 | 63K shares | ₱71.55 Million | +₱3.97 | +0.35% |
| Sep 17, 2025 | ₱1,129.00 | ₱1,134.00 | ₱1,119.00 | 45K shares | ₱50.70 Million | +₱12.08 | +1.07% |
| Sep 16, 2025 | ₱1,117.00 | ₱1,132.00 | ₱1,111.00 | 71K shares | ₱79.57 Million | +₱6.03 | +0.54% |
| Sep 15, 2025 | ₱1,111.00 | ₱1,118.00 | ₱1,109.00 | 76K shares | ₱84.64 Million | -₱2.00 | -0.18% |
| Sep 12, 2025 | ₱1,113.00 | ₱1,123.00 | ₱1,107.00 | 88K shares | ₱98.11 Million | +₱4.01 | +0.36% |
| Sep 11, 2025 | ₱1,109.00 | ₱1,129.00 | ₱1,109.00 | 140K shares | ₱156.59 Million | -₱15.75 | -1.42% |
| Sep 10, 2025 | ₱1,125.00 | ₱1,130.00 | ₱1,118.00 | 137K shares | ₱153.54 Million | -₱3.04 | -0.27% |
| Sep 09, 2025 | ₱1,128.00 | ₱1,134.00 | ₱1,121.00 | 86K shares | ₱97.25 Million | +₱10.04 | +0.89% |
| Sep 08, 2025 | ₱1,118.00 | ₱1,136.00 | ₱1,117.00 | 83K shares | ₱92.56 Million | -₱6.93 | -0.62% |
| Sep 05, 2025 | ₱1,125.00 | ₱1,152.00 | ₱1,122.00 | 138K shares | ₱156.05 Million | -₱14.85 | -1.32% |
| Sep 04, 2025 | ₱1,140.00 | ₱1,143.00 | ₱1,125.00 | 95K shares | ₱108.27 Million | +₱19.27 | +1.69% |
| Sep 03, 2025 | ₱1,121.00 | ₱1,139.00 | ₱1,116.00 | 183K shares | ₱204.62 Million | -₱17.71 | -1.58% |
| Sep 02, 2025 | ₱1,139.00 | ₱1,140.00 | ₱1,126.00 | 120K shares | ₱136.21 Million | +₱16.17 | +1.42% |
| Sep 01, 2025 | ₱1,123.00 | ₱1,171.00 | ₱1,118.00 | 334K shares | ₱375.79 Million | -₱34.93 | -3.11% |
| Aug 29, 2025 | ₱1,159.00 | ₱1,215.00 | ₱1,159.00 | 365K shares | ₱427.19 Million | -₱59.80 | -5.16% |
| Aug 28, 2025 | ₱1,222.00 | ₱1,228.00 | ₱1,211.00 | 157K shares | ₱191.54 Million | +₱8.07 | +0.66% |
| Aug 27, 2025 | ₱1,214.00 | ₱1,228.00 | ₱1,201.00 | 167K shares | ₱202.44 Million | -₱10.93 | -0.90% |
| Aug 26, 2025 | ₱1,225.00 | ₱1,285.00 | ₱1,225.00 | 192K shares | ₱239.36 Million | -₱55.37 | -4.52% |
| Aug 22, 2025 | ₱1,283.00 | ₱1,297.00 | ₱1,279.00 | 40K shares | ₱50.93 Million | -₱6.03 | -0.47% |
| Aug 20, 2025 | ₱1,289.00 | ₱1,294.00 | ₱1,284.00 | 28K shares | ₱35.83 Million | +₱6.06 | +0.47% |
| Aug 19, 2025 | ₱1,283.00 | ₱1,299.00 | ₱1,261.00 | 108K shares | ₱136.83 Million | -₱6.93 | -0.54% |
| Aug 18, 2025 | ₱1,290.00 | ₱1,315.00 | ₱1,290.00 | 78K shares | ₱101.59 Million | +₱10.06 | +0.78% |
| Aug 15, 2025 | ₱1,280.00 | ₱1,306.00 | ₱1,280.00 | 166K shares | ₱212.95 Million | -₱25.47 | -1.99% |
| Aug 14, 2025 | ₱1,306.00 | ₱1,320.00 | ₱1,298.00 | 126K shares | ₱164.39 Million | -₱4.05 | -0.31% |
| Aug 13, 2025 | ₱1,310.00 | ₱1,320.00 | ₱1,302.00 | 63K shares | ₱82.72 Million | -₱4.98 | -0.38% |
| Aug 12, 2025 | ₱1,315.00 | ₱1,317.00 | ₱1,298.00 | 72K shares | ₱94.42 Million | +₱16.17 | +1.23% |
| Aug 11, 2025 | ₱1,299.00 | ₱1,315.00 | ₱1,284.00 | 74K shares | ₱95.91 Million | -₱15.85 | -1.22% |
| Aug 08, 2025 | ₱1,315.00 | ₱1,321.00 | ₱1,312.00 | 61K shares | ₱79.72 Million | -₱5.92 | -0.45% |
| Aug 07, 2025 | ₱1,321.00 | ₱1,321.00 | ₱1,293.00 | 130K shares | ₱170.16 Million | +₱31.70 | +2.40% |
| Aug 06, 2025 | ₱1,290.00 | ₱1,323.00 | ₱1,290.00 | 48K shares | ₱62.03 Million | -₱29.28 | -2.27% |
| Aug 05, 2025 | ₱1,320.00 | ₱1,333.00 | ₱1,306.00 | 54K shares | ₱71.67 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1,320.00 | ₱1,321.00 | ₱1,311.00 | 61K shares | ₱80.10 Million | +₱3.04 | +0.23% |
| Aug 01, 2025 | ₱1,317.00 | ₱1,317.00 | ₱1,300.00 | 63K shares | ₱82.59 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1,317.00 | ₱1,319.00 | ₱1,301.00 | 154K shares | ₱202.28 Million | +₱9.09 | +0.69% |
| Jul 30, 2025 | ₱1,308.00 | ₱1,315.00 | ₱1,290.00 | 103K shares | ₱134.49 Million | +₱18.31 | +1.40% |
| Jul 29, 2025 | ₱1,290.00 | ₱1,299.00 | ₱1,288.00 | 44K shares | ₱57.17 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1,290.00 | ₱1,298.00 | ₱1,290.00 | 51K shares | ₱65.41 Million | -₱5.03 | -0.39% |
| Jul 25, 2025 | ₱1,295.00 | ₱1,305.00 | ₱1,292.00 | 64K shares | ₱82.90 Million | -₱9.97 | -0.77% |
| Jul 24, 2025 | ₱1,305.00 | ₱1,308.00 | ₱1,300.00 | 47K shares | ₱61.04 Million | -₱1.04 | -0.08% |
| Jul 23, 2025 | ₱1,306.00 | ₱1,308.00 | ₱1,282.00 | 95K shares | ₱123.09 Million | +₱19.33 | +1.48% |
| Jul 22, 2025 | ₱1,287.00 | ₱1,293.00 | ₱1,270.00 | 87K shares | ₱111.12 Million | +₱10.04 | +0.78% |
| Jul 21, 2025 | ₱1,277.00 | ₱1,278.00 | ₱1,257.00 | 61K shares | ₱77.40 Million | +₱26.56 | +2.08% |
| Jul 18, 2025 | ₱1,251.00 | ₱1,258.00 | ₱1,247.00 | 80K shares | ₱100.78 Million | +₱3.00 | +0.24% |
| Jul 17, 2025 | ₱1,248.00 | ₱1,252.00 | ₱1,229.00 | 78K shares | ₱97.63 Million | +₱19.34 | +1.55% |
| Jul 16, 2025 | ₱1,229.00 | ₱1,240.00 | ₱1,223.00 | 93K shares | ₱113.76 Million | -₱7.99 | -0.65% |
| Jul 15, 2025 | ₱1,237.00 | ₱1,255.00 | ₱1,230.00 | 89K shares | ₱110.51 Million | +₱7.05 | +0.57% |
| Jul 14, 2025 | ₱1,230.00 | ₱1,242.00 | ₱1,224.00 | 94K shares | ₱115.22 Million | +₱5.04 | +0.41% |
| Jul 11, 2025 | ₱1,225.00 | ₱1,241.00 | ₱1,225.00 | 143K shares | ₱175.89 Million | -₱7.96 | -0.65% |
| Jul 10, 2025 | ₱1,233.00 | ₱1,241.00 | ₱1,230.00 | 164K shares | ₱202.19 Million | -₱1.97 | -0.16% |
| Jul 09, 2025 | ₱1,235.00 | ₱1,240.00 | ₱1,231.00 | 77K shares | ₱95.62 Million | +₱3.95 | +0.32% |
| Jul 08, 2025 | ₱1,231.00 | ₱1,247.00 | ₱1,231.00 | 61K shares | ₱75.66 Million | -₱18.71 | -1.52% |
| Jul 07, 2025 | ₱1,250.00 | ₱1,250.00 | ₱1,230.00 | 62K shares | ₱76.72 Million | +₱10.13 | +0.81% |
| Jul 04, 2025 | ₱1,240.00 | ₱1,260.00 | ₱1,229.00 | 60K shares | ₱74.04 Million | -₱19.72 | -1.59% |
| Jul 03, 2025 | ₱1,260.00 | ₱1,287.00 | ₱1,257.00 | 96K shares | ₱122.49 Million | +₱6.05 | +0.48% |
| Jul 02, 2025 | ₱1,254.00 | ₱1,259.00 | ₱1,225.00 | 104K shares | ₱129.03 Million | +₱37.12 | +2.96% |
| Jul 01, 2025 | ₱1,218.00 | ₱1,229.00 | ₱1,216.00 | 58K shares | ₱70.23 Million | +₱0.97 | +0.08% |
| Jun 30, 2025 | ₱1,217.00 | ₱1,233.00 | ₱1,217.00 | 102K shares | ₱125.14 Million | -₱7.91 | -0.65% |
| Jun 27, 2025 | ₱1,225.00 | ₱1,235.00 | ₱1,223.00 | 57K shares | ₱69.87 Million | +₱6.98 | +0.57% |
| Jun 26, 2025 | ₱1,218.00 | ₱1,218.00 | ₱1,210.00 | 52K shares | ₱63.14 Million | +₱8.04 | +0.66% |
| Jun 25, 2025 | ₱1,210.00 | ₱1,222.00 | ₱1,210.00 | 153K shares | ₱185.18 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1,210.00 | ₱1,232.00 | ₱1,210.00 | 109K shares | ₱132.62 Million | -₱0.97 | -0.08% |
| Jun 23, 2025 | ₱1,211.00 | ₱1,228.00 | ₱1,210.00 | 83K shares | ₱100.57 Million | -₱16.71 | -1.38% |
| Jun 20, 2025 | ₱1,228.00 | ₱1,234.00 | ₱1,215.00 | 244K shares | ₱298.66 Million | +₱7.00 | +0.57% |
| Jun 19, 2025 | ₱1,221.00 | ₱1,234.00 | ₱1,220.00 | 135K shares | ₱164.46 Million | -₱5.98 | -0.49% |
| Jun 18, 2025 | ₱1,227.00 | ₱1,246.00 | ₱1,227.00 | 59K shares | ₱71.97 Million | -₱2.94 | -0.24% |
| Jun 17, 2025 | ₱1,230.00 | ₱1,251.00 | ₱1,224.00 | 45K shares | ₱55.36 Million | +₱4.06 | +0.33% |
| Jun 16, 2025 | ₱1,226.00 | ₱1,231.00 | ₱1,223.00 | 124K shares | ₱151.68 Million | -₱1.96 | -0.16% |
| Jun 13, 2025 | ₱1,228.00 | ₱1,240.00 | ₱1,228.00 | 137K shares | ₱168.45 Million | -₱1.96 | -0.16% |
| Jun 11, 2025 | ₱1,230.00 | ₱1,245.00 | ₱1,230.00 | 101K shares | ₱124.17 Million | +₱1.97 | +0.16% |
| Jun 10, 2025 | ₱1,228.00 | ₱1,242.00 | ₱1,227.00 | 115K shares | ₱141.44 Million | -₱5.03 | -0.41% |
| Jun 09, 2025 | ₱1,233.00 | ₱1,267.00 | ₱1,231.00 | 98K shares | ₱121.22 Million | -₱16.77 | -1.36% |
| Jun 05, 2025 | ₱1,250.00 | ₱1,250.00 | ₱1,250.00 | 42K shares | ₱53.00 Million | +₱4.00 | +0.32% |
| Jun 04, 2025 | ₱1,246.00 | ₱1,259.00 | ₱1,235.00 | 74K shares | ₱92.52 Million | +₱3.99 | +0.32% |
| Jun 03, 2025 | ₱1,242.00 | ₱1,262.00 | ₱1,239.00 | 60K shares | ₱74.22 Million | +₱2.98 | +0.24% |
| Jun 02, 2025 | ₱1,239.00 | ₱1,252.00 | ₱1,235.00 | 128K shares | ₱159.20 Million | +₱23.42 | +1.89% |
| May 30, 2025 | ₱1,216.00 | ₱1,283.00 | ₱1,216.00 | 603K shares | ₱737.64 Million | -₱43.41 | -3.57% |
| May 29, 2025 | ₱1,261.00 | ₱1,279.00 | ₱1,261.00 | 38K shares | ₱47.97 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1,261.00 | ₱1,285.00 | ₱1,261.00 | 42K shares | ₱53.33 Million | -₱19.67 | -1.56% |
| May 27, 2025 | ₱1,281.00 | ₱1,287.00 | ₱1,268.00 | 49K shares | ₱62.40 Million | +₱10.12 | +0.79% |
| May 26, 2025 | ₱1,271.00 | ₱1,271.00 | ₱1,235.00 | 43K shares | ₱53.97 Million | +₱41.31 | +3.25% |
| May 23, 2025 | ₱1,231.00 | ₱1,245.00 | ₱1,215.00 | 89K shares | ₱109.25 Million | +₱16.25 | +1.32% |
| May 22, 2025 | ₱1,215.00 | ₱1,257.00 | ₱1,215.00 | 217K shares | ₱266.68 Million | -₱37.79 | -3.11% |
| May 21, 2025 | ₱1,254.00 | ₱1,273.00 | ₱1,254.00 | 80K shares | ₱100.49 Million | -₱3.01 | -0.24% |
| May 20, 2025 | ₱1,257.00 | ₱1,277.00 | ₱1,255.00 | 81K shares | ₱102.50 Million | -₱21.62 | -1.72% |
| May 19, 2025 | ₱1,279.00 | ₱1,279.00 | ₱1,256.00 | 64K shares | ₱80.96 Million | +₱18.29 | +1.43% |
| May 16, 2025 | ₱1,261.00 | ₱1,278.00 | ₱1,261.00 | 67K shares | ₱85.28 Million | -₱3.03 | -0.24% |
| May 15, 2025 | ₱1,264.00 | ₱1,288.00 | ₱1,264.00 | 57K shares | ₱71.89 Million | -₱7.96 | -0.63% |
| May 14, 2025 | ₱1,272.00 | ₱1,290.00 | ₱1,269.00 | 70K shares | ₱89.09 Million | +₱5.98 | +0.47% |
| May 13, 2025 | ₱1,266.00 | ₱1,290.00 | ₱1,266.00 | 138K shares | ₱176.23 Million | -₱25.45 | -2.01% |
| May 09, 2025 | ₱1,292.00 | ₱1,302.00 | ₱1,286.00 | 45K shares | ₱58.42 Million | +₱14.21 | +1.10% |
| May 08, 2025 | ₱1,278.00 | ₱1,300.00 | ₱1,275.00 | 91K shares | ₱116.95 Million | -₱19.68 | -1.54% |
| May 07, 2025 | ₱1,298.00 | ₱1,305.00 | ₱1,295.00 | 115K shares | ₱149.54 Million | +₱2.99 | +0.23% |
| May 06, 2025 | ₱1,295.00 | ₱1,300.00 | ₱1,290.00 | 29K shares | ₱37.55 Million | +₱4.01 | +0.31% |
| May 05, 2025 | ₱1,291.00 | ₱1,315.00 | ₱1,291.00 | 37K shares | ₱47.64 Million | -₱8.00 | -0.62% |
| May 02, 2025 | ₱1,299.00 | ₱1,318.00 | ₱1,296.00 | 47K shares | ₱61.56 Million | -₱1.04 | -0.08% |
| Apr 30, 2025 | ₱1,300.00 | ₱1,317.00 | ₱1,292.00 | 98K shares | ₱127.57 Million | +₱9.10 | +0.70% |
| Apr 29, 2025 | ₱1,291.00 | ₱1,306.00 | ₱1,288.00 | 81K shares | ₱104.97 Million | -₱13.81 | -1.07% |
| Apr 28, 2025 | ₱1,305.00 | ₱1,336.00 | ₱1,305.00 | 49K shares | ₱64.34 Million | -₱20.62 | -1.58% |
| Apr 25, 2025 | ₱1,326.00 | ₱1,337.00 | ₱1,326.00 | 23K shares | ₱30.59 Million | -₱3.05 | -0.23% |
| Apr 24, 2025 | ₱1,329.00 | ₱1,331.00 | ₱1,295.00 | 104K shares | ₱137.76 Million | +₱24.45 | +1.84% |
| Apr 23, 2025 | ₱1,305.00 | ₱1,315.00 | ₱1,280.00 | 109K shares | ₱142.92 Million | +₱25.45 | +1.95% |
| Apr 22, 2025 | ₱1,280.00 | ₱1,286.00 | ₱1,275.00 | 35K shares | ₱45.28 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1,280.00 | ₱1,290.00 | ₱1,272.00 | 19K shares | ₱24.07 Million | -₱6.02 | -0.47% |
| Apr 16, 2025 | ₱1,286.00 | ₱1,286.00 | ₱1,268.00 | 46K shares | ₱58.90 Million | +₱2.06 | +0.16% |
| Apr 15, 2025 | ₱1,284.00 | ₱1,284.00 | ₱1,268.00 | 51K shares | ₱65.19 Million | +₱15.15 | +1.18% |
| Apr 14, 2025 | ₱1,269.00 | ₱1,298.00 | ₱1,269.00 | 32K shares | ₱41.46 Million | +₱4.06 | +0.32% |
| Apr 11, 2025 | ₱1,265.00 | ₱1,283.00 | ₱1,255.00 | 95K shares | ₱120.92 Million | -₱4.05 | -0.32% |
| Apr 10, 2025 | ₱1,269.00 | ₱1,319.00 | ₱1,262.00 | 153K shares | ₱196.38 Million | -₱9.90 | -0.78% |
| Apr 08, 2025 | ₱1,279.00 | ₱1,280.00 | ₱1,218.00 | 183K shares | ₱230.16 Million | +₱84.16 | +6.58% |
| Apr 07, 2025 | ₱1,200.00 | ₱1,235.00 | ₱1,200.00 | 273K shares | ₱332.29 Million | -₱33.96 | -2.83% |
| Apr 04, 2025 | ₱1,235.00 | ₱1,255.00 | ₱1,234.00 | 239K shares | ₱297.35 Million | -₱14.82 | -1.20% |
| Apr 03, 2025 | ₱1,250.00 | ₱1,270.00 | ₱1,250.00 | 205K shares | ₱256.29 Million | -₱9.88 | -0.79% |
| Apr 02, 2025 | ₱1,260.00 | ₱1,298.00 | ₱1,256.00 | 155K shares | ₱195.77 Million | -₱10.96 | -0.87% |
| Mar 31, 2025 | ₱1,271.00 | ₱1,290.00 | ₱1,271.00 | 115K shares | ₱146.40 Million | -₱12.84 | -1.01% |
| Mar 28, 2025 | ₱1,284.00 | ₱1,307.00 | ₱1,284.00 | 56K shares | ₱72.15 Million | +₱1.03 | +0.08% |
| Mar 27, 2025 | ₱1,283.00 | ₱1,307.00 | ₱1,283.00 | 88K shares | ₱113.68 Million | -₱1.03 | -0.08% |
| Mar 26, 2025 | ₱1,284.00 | ₱1,302.00 | ₱1,284.00 | 116K shares | ₱149.67 Million | -₱7.96 | -0.62% |
| Mar 25, 2025 | ₱1,292.00 | ₱1,304.00 | ₱1,292.00 | 64K shares | ₱83.58 Million | +₱2.07 | +0.16% |
| Mar 24, 2025 | ₱1,290.00 | ₱1,305.00 | ₱1,289.00 | 51K shares | ₱66.56 Million | -₱10.97 | -0.85% |
| Mar 21, 2025 | ₱1,301.00 | ₱1,332.00 | ₱1,301.00 | 135K shares | ₱176.48 Million | -₱30.31 | -2.33% |
| Mar 20, 2025 | ₱1,332.00 | ₱1,351.00 | ₱1,332.00 | 85K shares | ₱113.91 Million | -₱12.92 | -0.97% |
| Mar 19, 2025 | ₱1,345.00 | ₱1,354.00 | ₱1,340.00 | 67K shares | ₱90.60 Million | +₱6.99 | +0.52% |
| Mar 18, 2025 | ₱1,338.00 | ₱1,366.00 | ₱1,337.00 | 79K shares | ₱106.69 Million | -₱24.49 | -1.83% |
| Mar 17, 2025 | ₱1,363.00 | ₱1,369.00 | ₱1,360.00 | 37K shares | ₱51.04 Million | +₱3.00 | +0.22% |
| Mar 14, 2025 | ₱1,360.00 | ₱1,375.00 | ₱1,340.00 | 61K shares | ₱82.30 Million | -₱9.93 | -0.73% |
| Mar 13, 2025 | ₱1,370.00 | ₱1,375.00 | ₱1,342.00 | 77K shares | ₱105.85 Million | +₱38.09 | +2.78% |
| Mar 12, 2025 | ₱1,333.00 | ₱1,355.00 | ₱1,321.00 | 167K shares | ₱222.29 Million | -₱61.05 | -4.58% |
| Mar 11, 2025 | ₱1,397.00 | ₱1,400.00 | ₱1,373.00 | 86K shares | ₱120.00 Million | -₱4.05 | -0.29% |
| Mar 10, 2025 | ₱1,401.00 | ₱1,403.00 | ₱1,393.00 | 72K shares | ₱100.93 Million | +₱10.09 | +0.72% |
| Mar 07, 2025 | ₱1,391.00 | ₱1,397.00 | ₱1,384.00 | 58K shares | ₱80.22 Million | +₱21.28 | +1.53% |
| Mar 06, 2025 | ₱1,370.00 | ₱1,387.00 | ₱1,370.00 | 42K shares | ₱58.54 Million | +₱3.97 | +0.29% |
| Mar 05, 2025 | ₱1,366.00 | ₱1,373.00 | ₱1,359.00 | 97K shares | ₱132.43 Million | -₱7.92 | -0.58% |
| Mar 04, 2025 | ₱1,374.00 | ₱1,374.00 | ₱1,346.00 | 61K shares | ₱83.38 Million | +₱31.74 | +2.31% |
| Mar 03, 2025 | ₱1,343.00 | ₱1,365.00 | ₱1,343.00 | 50K shares | ₱67.71 Million | +₱13.16 | +0.98% |
| Feb 28, 2025 | ₱1,330.00 | ₱1,385.00 | ₱1,330.00 | 191K shares | ₱256.26 Million | -₱44.42 | -3.34% |
| Feb 27, 2025 | ₱1,376.00 | ₱1,388.00 | ₱1,365.00 | 91K shares | ₱125.61 Million | -₱11.83 | -0.86% |
| Feb 26, 2025 | ₱1,388.00 | ₱1,393.00 | ₱1,363.00 | 59K shares | ₱81.89 Million | +₱23.32 | +1.68% |
| Feb 25, 2025 | ₱1,365.00 | ₱1,384.00 | ₱1,354.00 | 35K shares | ₱48.57 Million | -₱14.88 | -1.09% |
| Feb 24, 2025 | ₱1,380.00 | ₱1,380.00 | ₱1,357.00 | 44K shares | ₱60.21 Million | +₱0.97 | +0.07% |
| Feb 21, 2025 | ₱1,379.00 | ₱1,397.00 | ₱1,368.00 | 60K shares | ₱82.93 Million | +₱18.20 | +1.32% |
| Feb 20, 2025 | ₱1,361.00 | ₱1,400.00 | ₱1,361.00 | 85K shares | ₱117.10 Million | -₱36.07 | -2.65% |
| Feb 19, 2025 | ₱1,398.00 | ₱1,406.00 | ₱1,381.00 | 51K shares | ₱71.39 Million | -₱1.96 | -0.14% |
| Feb 18, 2025 | ₱1,400.00 | ₱1,401.00 | ₱1,363.00 | 82K shares | ₱113.81 Million | +₱30.66 | +2.19% |
| Feb 17, 2025 | ₱1,370.00 | ₱1,370.00 | ₱1,351.00 | 32K shares | ₱43.80 Million | +₱10.14 | +0.74% |
| Feb 14, 2025 | ₱1,360.00 | ₱1,366.00 | ₱1,351.00 | 26K shares | ₱35.11 Million | +₱10.06 | +0.74% |
| Feb 13, 2025 | ₱1,350.00 | ₱1,366.00 | ₱1,347.00 | 83K shares | ₱112.04 Million | -₱14.85 | -1.10% |
| Feb 12, 2025 | ₱1,365.00 | ₱1,377.00 | ₱1,338.00 | 61K shares | ₱82.64 Million | +₱15.15 | +1.11% |
| Feb 11, 2025 | ₱1,350.00 | ₱1,360.00 | ₱1,331.00 | 50K shares | ₱67.37 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1,350.00 | ₱1,360.00 | ₱1,334.00 | 34K shares | ₱45.89 Million | -₱2.03 | -0.15% |
| Feb 07, 2025 | ₱1,352.00 | ₱1,378.00 | ₱1,350.00 | 53K shares | ₱72.20 Million | -₱25.55 | -1.89% |
| Feb 06, 2025 | ₱1,378.00 | ₱1,378.00 | ₱1,362.00 | 84K shares | ₱114.92 Million | +₱0.96 | +0.07% |
| Feb 05, 2025 | ₱1,377.00 | ₱1,390.00 | ₱1,349.00 | 152K shares | ₱209.35 Million | +₱27.54 | +2.00% |
| Feb 04, 2025 | ₱1,350.00 | ₱1,350.00 | ₱1,317.00 | 165K shares | ₱220.21 Million | +₱41.18 | +3.05% |
| Feb 03, 2025 | ₱1,310.00 | ₱1,339.00 | ₱1,302.00 | 167K shares | ₱219.11 Million | -₱29.34 | -2.24% |
| Jan 31, 2025 | ₱1,340.00 | ₱1,357.00 | ₱1,323.00 | 421K shares | ₱565.33 Million | +₱17.15 | +1.28% |
| Jan 30, 2025 | ₱1,323.00 | ₱1,326.00 | ₱1,316.00 | 39K shares | ₱52.05 Million | +₱12.17 | +0.92% |
| Jan 28, 2025 | ₱1,311.00 | ₱1,318.00 | ₱1,305.00 | 32K shares | ₱41.49 Million | +₱6.03 | +0.46% |
| Jan 27, 2025 | ₱1,305.00 | ₱1,310.00 | ₱1,303.00 | 31K shares | ₱40.52 Million | +₱4.05 | +0.31% |
| Jan 24, 2025 | ₱1,301.00 | ₱1,311.00 | ₱1,297.00 | 44K shares | ₱57.79 Million | +₱5.98 | +0.46% |
| Jan 23, 2025 | ₱1,295.00 | ₱1,320.00 | ₱1,295.00 | 92K shares | ₱119.48 Million | -₱4.92 | -0.38% |
| Jan 22, 2025 | ₱1,300.00 | ₱1,324.00 | ₱1,295.00 | 72K shares | ₱94.15 Million | +₱7.02 | +0.54% |
| Jan 21, 2025 | ₱1,293.00 | ₱1,301.00 | ₱1,291.00 | 62K shares | ₱80.85 Million | +₱1.94 | +0.15% |
| Jan 20, 2025 | ₱1,291.00 | ₱1,309.00 | ₱1,291.00 | 59K shares | ₱76.73 Million | -₱4.00 | -0.31% |
| Jan 17, 2025 | ₱1,295.00 | ₱1,328.00 | ₱1,292.00 | 163K shares | ₱211.88 Million | -₱19.68 | -1.52% |
| Jan 16, 2025 | ₱1,315.00 | ₱1,347.00 | ₱1,312.00 | 213K shares | ₱282.46 Million | +₱5.00 | +0.38% |
| Jan 15, 2025 | ₱1,310.00 | ₱1,330.00 | ₱1,289.00 | 169K shares | ₱222.09 Million | +₱30.65 | +2.34% |
| Jan 14, 2025 | ₱1,280.00 | ₱1,296.00 | ₱1,280.00 | 88K shares | ₱113.46 Million | -₱13.82 | -1.08% |
| Jan 13, 2025 | ₱1,294.00 | ₱1,325.00 | ₱1,294.00 | 81K shares | ₱105.37 Million | -₱30.28 | -2.34% |
| Jan 10, 2025 | ₱1,325.00 | ₱1,332.00 | ₱1,321.00 | 23K shares | ₱30.36 Million | -₱5.96 | -0.45% |
| Jan 09, 2025 | ₱1,331.00 | ₱1,331.00 | ₱1,315.00 | 31K shares | ₱41.08 Million | +₱16.24 | +1.22% |
| Jan 08, 2025 | ₱1,315.00 | ₱1,324.00 | ₱1,302.00 | 83K shares | ₱109.51 Million | +₱4.08 | +0.31% |
| Jan 07, 2025 | ₱1,311.00 | ₱1,342.00 | ₱1,311.00 | 78K shares | ₱103.41 Million | -₱18.75 | -1.43% |
| Jan 06, 2025 | ₱1,330.00 | ₱1,332.00 | ₱1,314.00 | 53K shares | ₱70.43 Million | +₱17.16 | +1.29% |
| Jan 03, 2025 | ₱1,313.00 | ₱1,318.00 | ₱1,299.00 | 44K shares | ₱57.05 Million | +₱15.23 | +1.16% |
| Jan 02, 2025 | ₱1,298.00 | ₱1,308.00 | ₱1,273.00 | 38K shares | ₱49.03 Million | +₱2.99 | +0.23% |
| Dec 27, 2024 | ₱1,295.00 | ₱1,302.00 | ₱1,273.00 | 43K shares | ₱55.14 Million | -₱1.94 | -0.15% |
| Dec 26, 2024 | ₱1,297.00 | ₱1,297.00 | ₱1,262.00 | 40K shares | ₱51.12 Million | +₱43.45 | +3.35% |
| Dec 23, 2024 | ₱1,255.00 | ₱1,263.00 | ₱1,247.00 | 95K shares | ₱118.37 Million | +₱3.01 | +0.24% |
| Dec 20, 2024 | ₱1,252.00 | ₱1,287.00 | ₱1,252.00 | 153K shares | ₱193.32 Million | -₱17.78 | -1.42% |
| Dec 19, 2024 | ₱1,270.00 | ₱1,273.00 | ₱1,250.00 | 106K shares | ₱133.29 Million | -₱3.05 | -0.24% |
| Dec 18, 2024 | ₱1,273.00 | ₱1,282.00 | ₱1,257.00 | 61K shares | ₱77.72 Million | +₱13.11 | +1.03% |
| Dec 17, 2024 | ₱1,260.00 | ₱1,281.00 | ₱1,250.00 | 212K shares | ₱267.21 Million | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱1,260.00 | ₱1,318.00 | ₱1,260.00 | 186K shares | ₱237.33 Million | -₱36.92 | -2.93% |
| Dec 13, 2024 | ₱1,298.00 | ₱1,310.00 | ₱1,291.00 | 31K shares | ₱40.52 Million | +₱18.30 | +1.41% |
| Dec 12, 2024 | ₱1,280.00 | ₱1,301.00 | ₱1,280.00 | 131K shares | ₱167.94 Million | -₱19.71 | -1.54% |
| Dec 11, 2024 | ₱1,300.00 | ₱1,325.00 | ₱1,300.00 | 132K shares | ₱172.67 Million | -₱19.76 | -1.52% |
| Dec 10, 2024 | ₱1,320.00 | ₱1,350.00 | ₱1,320.00 | 51K shares | ₱67.18 Million | -₱34.06 | -2.58% |
| Dec 09, 2024 | ₱1,355.00 | ₱1,355.00 | ₱1,323.00 | 88K shares | ₱118.04 Million | +₱16.12 | +1.19% |
| Dec 06, 2024 | ₱1,339.00 | ₱1,342.00 | ₱1,312.00 | 38K shares | ₱49.88 Million | +₱27.58 | +2.06% |
| Dec 05, 2024 | ₱1,312.00 | ₱1,349.00 | ₱1,312.00 | 71K shares | ₱93.72 Million | -₱35.03 | -2.67% |
| Dec 04, 2024 | ₱1,348.00 | ₱1,364.00 | ₱1,326.00 | 139K shares | ₱186.75 Million | -₱11.86 | -0.88% |
| Dec 03, 2024 | ₱1,360.00 | ₱1,364.00 | ₱1,341.00 | 132K shares | ₱178.66 Million | +₱18.22 | +1.34% |
| Dec 02, 2024 | ₱1,342.00 | ₱1,360.00 | ₱1,302.00 | 126K shares | ₱168.78 Million | +₱46.57 | +3.47% |
| Nov 29, 2024 | ₱1,297.00 | ₱1,308.00 | ₱1,297.00 | 120K shares | ₱155.42 Million | -₱1.95 | -0.15% |
| Nov 28, 2024 | ₱1,299.00 | ₱1,308.00 | ₱1,291.00 | 117K shares | ₱152.06 Million | +₱9.09 | +0.70% |
| Nov 27, 2024 | ₱1,290.00 | ₱1,324.00 | ₱1,290.00 | 175K shares | ₱228.38 Million | -₱33.15 | -2.57% |
| Nov 26, 2024 | ₱1,324.00 | ₱1,329.00 | ₱1,307.00 | 132K shares | ₱173.94 Million | +₱24.49 | +1.85% |
| Nov 25, 2024 | ₱1,300.00 | ₱1,355.00 | ₱1,300.00 | 323K shares | ₱421.72 Million | -₱48.10 | -3.70% |
| Nov 22, 2024 | ₱1,350.00 | ₱1,364.00 | ₱1,350.00 | 30K shares | ₱40.46 Million | +₱0.95 | +0.07% |
| Nov 21, 2024 | ₱1,349.00 | ₱1,359.00 | ₱1,336.00 | 65K shares | ₱87.39 Million | -₱0.94 | -0.07% |
| Nov 20, 2024 | ₱1,350.00 | ₱1,350.00 | ₱1,336.00 | 73K shares | ₱98.83 Million | +₱17.28 | +1.28% |
Advanced Filters
Narrow down the TEL 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.
Price & Volume Charts
Visual representation of TEL historical performance
The price chart displays TEL closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in TEL price history
Oct
2025
October 16, 2025
Lowest Price
₱1,080.00
Lowest price of ₱1,080.00 recorded, marking the period's minimum valuation, with a -1.28% decline on that day
Aug
2025
August 29, 2025
Biggest Daily Loss
₱1,159.00
(-5.16%)
Single-day loss of -5.16% with ₱59.80 price decrease, the largest percentage drop in this period, with 365K shares traded during the decline
May
2025
May 30, 2025
Highest Trading Volume
₱1,216.00
603K Shares (₱733.30M total value)
Most actively traded day with 603K shares (₱733.30M total value) at ₱1,216.00 per share, indicating peak investor activity
Apr
2025
April 08, 2025
Biggest Daily Gain
₱1,279.00
(+6.58%)
Single-day gain of 6.58% with ₱84.16 price increase, the largest percentage rise in this period, with 183K shares changing hands
Mar
2025
March 10, 2025
Highest Price
₱1,401.00
Peak price of ₱1,401.00 reached during this period, representing the stock's maximum value, with 72K shares traded and +0.72% price movement on that day
Historical Insights
Statistical analysis of TEL price movements
Price Volatility
Moderate
TEL showed moderate volatility with a standard deviation of 1.51% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, TEL recorded 120 positive days, 116 negative days, and 9 unchanged days, resulting in a win rate of 49.0% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱321.00
The trading range spread for TEL was ₱321.00, 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 TEL by sector and company group
Historical Price Data FAQs
Common questions about TEL stock price history
What is the TEL stock price history page?
The TEL stock price history page provides comprehensive historical trading data for PLDT Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for TEL historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in TEL insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for TEL?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for TEL historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for TEL?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics