PLDT Sponsored Stock Price History
NYSE: PHITelecommunicationsTelecommunications EquipmentUSD
18.59+0.50 (+2.76%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
PHI price history at a glance
The price history for PLDT Sponsored (PHI) on this page begins on April 30, 1973, when the stock closed at $0.3397; it most recently closed at $18.59 on October 5, 2026. The highest price in this record is $79.04, reached on September 8, 2014; the latest close is 76.5% below that peak. Across the 52 complete calendar years in the table, PHI finished higher in 26 and lower in 26. Its best year was 1986 (+586.6%) and its worst was 2001 (-53.4%).
Over roughly 53 years the share price changed +5372.5%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, PHI has lost 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $79.04
- Date of high
- Sep 8, 2014
- Low since 1973
- $0.2944
- Date of low
- May 21, 1973
- 52-week high
- $24.51
- 52-week low
- $16.71
- Last close
- $18.59
PHI returns
1 week
+4.50%
1 month
+3.22%
3 months
+3.28%
6 months
-11.22%
Year to date
-14.49%
1 year
-2.26%
3 years
-13.82%
5 years
-42.64%
PHI price return, excluding dividends.
PHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.59 | -14.96% |
| 2025 | 21.86 | -3.15% |
| 2024 | 22.57 | -3.67% |
| 2023 | 23.43 | +2.76% |
| 2022 | 22.80 | -36.17% |
| 2021 | 35.72 | +27.98% |
| 2020 | 27.91 | +40.89% |
| 2019 | 19.81 | -10.65% |
| 2018 | 22.17 | -26.30% |
| 2017 | 30.08 | +9.18% |
| 2016 | 27.55 | -35.56% |
| 2015 | 42.75 | -32.98% |
| 2014 | 63.79 | +8.99% |
| 2013 | 58.53 | -8.89% |
| 2012 | 64.24 | +11.49% |
| 2011 | 57.62 | -1.12% |
| 2010 | 58.27 | +2.82% |
| 2009 | 56.67 | +19.56% |
| 2008 | 47.40 | -35.35% |
| 2007 | 73.32 | +43.40% |
| 2006 | 51.13 | +52.44% |
| 2005 | 33.54 | +34.48% |
| 2004 | 24.94 | +37.79% |
| 2003 | 18.10 | +262.00% |
| 2002 | 5.00 | -39.76% |
| 2001 | 8.30 | -53.40% |
| 2000 | 17.81 | -31.16% |
| 1999 | 25.88 | -0.24% |
| 1998 | 25.94 | +13.70% |
| 1997 | 22.81 | -12.05% |
| 1996 | 25.94 | -4.16% |
| 1995 | 27.06 | -1.81% |
| 1994 | 27.56 | -32.05% |
| 1993 | 40.56 | +132.62% |
| 1992 | 17.44 | +14.18% |
| 1991 | 15.27 | +264.93% |
| 1990 | 4.18 | -45.00% |
| 1989 | 7.61 | +68.67% |
| 1988 | 4.51 | +62.75% |
| 1987 | 2.77 | +18.83% |
| 1986 | 2.33 | +586.61% |
| 1985 | 0.3397 | -6.24% |
| 1984 | 0.3623 | -20.00% |
| 1983 | 0.4529 | -28.58% |
| 1982 | 0.6341 | -12.49% |
| 1981 | 0.7246 | -15.79% |
| 1980 | 0.8605 | -15.55% |
| 1979 | 1.02 | +2.27% |
| 1978 | 0.9964 | +12.82% |
| 1977 | 0.8832 | +44.46% |
| 1976 | 0.6114 | +28.58% |
| 1975 | 0.4755 | +31.24% |
| 1974 | 0.3623 | -38.47% |
| 1973* | 0.5888 | +73.33% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
PHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.29 | 18.78 | 18.05 | 18.59 | +2.76% | |
| 18.04 | 18.20 | 17.84 | 18.09 | -0.33% | |
| 17.60 | 18.19 | 17.60 | 18.15 | +3.36% | |
| 17.56 | 17.85 | 17.42 | 17.56 | +0.06% | |
| 17.51 | 17.66 | 17.13 | 17.55 | -1.35% | |
| 17.02 | 17.97 | 16.75 | 17.79 | +4.96% | |
| 17.01 | 17.05 | 16.71 | 16.95 | -0.94% | |
| 17.20 | 17.22 | 16.95 | 17.11 | -0.52% | |
| 17.31 | 17.93 | 17.01 | 17.20 | -1.43% | |
| 17.56 | 17.56 | 17.35 | 17.45 | -0.06% | |
| 17.67 | 17.75 | 17.34 | 17.46 | -1.47% | |
| 17.72 | 17.81 | 17.56 | 17.72 | +0.91% | |
| 17.84 | 17.84 | 17.53 | 17.56 | -0.79% | |
| 18.03 | 18.03 | 17.66 | 17.70 | -1.34% | |
| 18.08 | 18.08 | 17.86 | 17.94 | -0.17% | |
| 18.40 | 18.43 | 17.83 | 17.97 | -2.76% | |
| 18.41 | 18.53 | 18.26 | 18.48 | +0.54% | |
| 18.41 | 18.44 | 18.18 | 18.38 | -0.59% | |
| 18.25 | 18.53 | 18.13 | 18.49 | +2.21% | |
| 18.00 | 18.18 | 17.87 | 18.09 | +0.56% | |
| 18.11 | 18.19 | 17.92 | 17.99 | -0.11% | |
| 18.14 | 18.20 | 17.98 | 18.01 | -1.04% | |
| 18.27 | 18.27 | 18.11 | 18.20 | -1.09% | |
| 18.22 | 18.44 | 18.20 | 18.40 | +1.83% | |
| 18.24 | 18.24 | 18.04 | 18.07 | -0.33% | |
| 17.95 | 18.21 | 17.82 | 18.13 | +1.51% | |
| 18.06 | 18.07 | 17.75 | 17.86 | -1.60% | |
| 17.98 | 18.52 | 17.90 | 18.15 | +1.51% | |
| 18.51 | 18.51 | 17.80 | 17.88 | -7.69% | |
| 19.60 | 19.64 | 19.33 | 19.37 | -0.87% | |
| 19.50 | 19.55 | 19.20 | 19.54 | +0.67% | |
| 19.43 | 19.46 | 19.27 | 19.41 | +0.15% | |
| 19.24 | 19.41 | 19.06 | 19.38 | +0.73% | |
| 19.23 | 19.35 | 19.08 | 19.24 | +1.10% | |
| 19.03 | 19.33 | 19.00 | 19.03 | +0.85% | |
| 19.09 | 19.09 | 18.77 | 18.87 | -0.84% | |
| 19.12 | 19.18 | 18.92 | 19.03 | -1.45% | |
| 19.32 | 19.46 | 19.16 | 19.31 | -0.77% | |
| 19.73 | 19.76 | 19.31 | 19.46 | -0.76% | |
| 19.60 | 19.68 | 19.41 | 19.61 | +0.26% | |
| 19.68 | 19.68 | 19.38 | 19.56 | -0.61% | |
| 19.87 | 19.90 | 19.55 | 19.68 | -1.75% | |
| 20.07 | 20.10 | 19.82 | 20.03 | +0.15% | |
| 19.83 | 20.05 | 19.74 | 20.00 | +1.88% | |
| 19.87 | 19.87 | 19.46 | 19.63 | -0.36% | |
| 19.72 | 19.80 | 19.59 | 19.70 | -0.40% | |
| 19.83 | 19.88 | 19.60 | 19.78 | +0.46% | |
| 19.60 | 19.81 | 19.36 | 19.69 | -0.15% | |
| 19.91 | 19.99 | 19.54 | 19.72 | -1.20% | |
| 20.04 | 20.08 | 19.91 | 19.96 | -0.25% | |
| 19.79 | 20.11 | 19.73 | 20.01 | +1.42% | |
| 19.76 | 19.97 | 19.66 | 19.73 | +0.20% | |
| 19.36 | 19.91 | 19.29 | 19.69 | +1.97% | |
| 19.63 | 19.63 | 19.30 | 19.31 | -1.98% | |
| 19.82 | 19.99 | 19.66 | 19.70 | -0.05% | |
| 20.00 | 20.01 | 19.62 | 19.71 | -1.50% | |
| 19.85 | 20.16 | 19.70 | 20.01 | +1.52% | |
| 19.75 | 19.89 | 19.62 | 19.71 | +1.08% | |
| 19.14 | 19.63 | 19.14 | 19.50 | +2.31% | |
| 19.22 | 19.30 | 18.99 | 19.06 | -0.94% | |
| 18.70 | 19.36 | 18.70 | 19.24 | +3.05% | |
| 18.63 | 18.86 | 18.45 | 18.67 | +0.81% | |
| 18.12 | 18.65 | 18.08 | 18.52 | +3.00% | |
| 17.98 | 18.05 | 17.76 | 17.98 | -0.11% | |
| 18.10 | 18.29 | 17.98 | 18.00 | -1.04% | |
| 18.25 | 18.47 | 18.09 | 18.19 | +0.39% | |
| 18.09 | 18.27 | 17.95 | 18.12 | +0.95% | |
| 17.91 | 18.26 | 17.86 | 17.95 | +1.13% | |
| 17.41 | 17.87 | 17.41 | 17.75 | +1.31% | |
| 18.15 | 18.39 | 17.42 | 17.52 | -4.16% | |
| 18.20 | 18.33 | 18.08 | 18.28 | +1.16% | |
| 17.98 | 18.15 | 17.85 | 18.07 | +0.72% | |
| 17.95 | 18.05 | 17.89 | 17.94 | +0.06% | |
| 17.91 | 18.14 | 17.76 | 17.93 | +0.96% | |
| 17.60 | 18.01 | 17.60 | 17.76 | +0.28% | |
| 17.77 | 17.88 | 17.58 | 17.71 | +1.43% | |
| 17.59 | 17.74 | 17.25 | 17.46 | +0.17% | |
| 18.10 | 18.10 | 17.32 | 17.43 | -3.97% | |
| 17.96 | 18.23 | 17.95 | 18.15 | +1.51% | |
| 18.22 | 18.45 | 17.78 | 17.88 | +1.94% | |
| 17.50 | 17.62 | 17.26 | 17.54 | +0.80% | |
| 17.35 | 17.50 | 17.05 | 17.40 | +0.40% | |
| 17.69 | 17.75 | 17.23 | 17.33 | -2.70% | |
| 17.95 | 18.12 | 17.70 | 17.81 | +0.91% | |
| 18.18 | 18.22 | 17.51 | 17.65 | -2.59% | |
| 18.31 | 18.54 | 18.12 | 18.12 | -0.82% | |
| 18.26 | 18.52 | 18.13 | 18.27 | +0.72% | |
| 18.15 | 18.25 | 17.93 | 18.14 | -0.27% | |
| 18.20 | 18.47 | 18.12 | 18.19 | 0.00% | |
| 18.10 | 18.25 | 17.96 | 18.19 | 0.00% | |
| 18.48 | 18.69 | 18.10 | 18.19 | -1.41% | |
| 18.52 | 18.66 | 18.30 | 18.45 | -0.43% | |
| 18.68 | 18.93 | 18.40 | 18.53 | -0.91% | |
| 18.95 | 19.11 | 18.67 | 18.70 | -0.95% | |
| 18.92 | 19.11 | 18.80 | 18.88 | +0.27% | |
| 19.04 | 19.21 | 18.63 | 18.83 | -1.93% | |
| 19.45 | 19.58 | 19.07 | 19.20 | -1.64% | |
| 19.55 | 19.78 | 19.50 | 19.52 | -0.56% | |
| 19.27 | 19.78 | 19.27 | 19.63 | +1.92% | |
| 19.26 | 19.72 | 19.25 | 19.26 | -0.52% | |
| 19.59 | 19.76 | 19.30 | 19.36 | -1.93% | |
| 19.75 | 19.99 | 19.68 | 19.74 | -0.40% | |
| 20.11 | 20.11 | 19.75 | 19.82 | -1.74% | |
| 20.51 | 20.52 | 20.10 | 20.17 | -1.75% | |
| 20.46 | 20.64 | 20.33 | 20.53 | +0.88% | |
| 20.47 | 20.72 | 20.24 | 20.35 | -0.34% | |
| 20.20 | 20.43 | 20.20 | 20.42 | +1.85% | |
| 19.85 | 20.19 | 19.78 | 20.05 | +1.47% | |
| 19.96 | 20.03 | 19.51 | 19.76 | -0.70% | |
| 20.37 | 20.37 | 19.85 | 19.90 | -1.68% | |
| 19.80 | 20.35 | 19.80 | 20.24 | +2.07% | |
| 20.17 | 20.17 | 19.75 | 19.83 | -1.54% | |
| 20.36 | 20.40 | 19.99 | 20.14 | -1.47% | |
| 20.82 | 20.93 | 20.38 | 20.44 | -1.45% | |
| 20.93 | 20.93 | 20.64 | 20.74 | -1.19% | |
| 20.97 | 21.11 | 20.84 | 20.99 | +0.24% | |
| 20.95 | 21.15 | 20.79 | 20.94 | -0.05% | |
| 20.99 | 21.29 | 20.85 | 20.95 | +0.10% | |
| 21.07 | 21.16 | 20.87 | 20.93 | -0.90% | |
| 20.93 | 21.27 | 20.93 | 21.12 | +1.39% | |
| 20.50 | 20.92 | 20.50 | 20.83 | +1.46% | |
| 20.65 | 20.90 | 20.47 | 20.53 | -0.58% | |
| 20.47 | 20.79 | 20.47 | 20.65 | +0.88% | |
| 20.89 | 20.89 | 20.40 | 20.47 | -2.15% | |
| 21.03 | 21.24 | 20.92 | 20.92 | +0.10% | |
| 20.97 | 21.04 | 20.71 | 20.90 | -0.19% | |
| 21.09 | 21.23 | 20.80 | 20.94 | +0.34% | |
| 20.96 | 21.15 | 20.75 | 20.87 | -0.14% | |
| 20.86 | 21.09 | 20.78 | 20.90 | -0.24% | |
| 21.18 | 21.22 | 20.73 | 20.95 | -1.50% | |
| 21.20 | 21.31 | 21.01 | 21.27 | +1.09% | |
| 21.27 | 21.33 | 20.92 | 21.04 | -1.08% | |
| 21.38 | 21.69 | 21.13 | 21.27 | +0.28% | |
| 21.31 | 21.59 | 21.10 | 21.21 | -0.33% | |
| 21.30 | 21.49 | 21.09 | 21.28 | -0.47% | |
| 21.07 | 21.51 | 21.01 | 21.38 | -1.61% | |
| 21.56 | 21.92 | 21.53 | 21.73 | +1.54% | |
| 20.97 | 21.63 | 20.88 | 21.40 | +3.38% | |
| 21.31 | 21.56 | 20.53 | 20.70 | -2.86% | |
| 21.19 | 21.45 | 21.01 | 21.31 | +0.33% | |
| 21.42 | 21.70 | 21.05 | 21.24 | -1.67% | |
| 21.63 | 21.99 | 21.27 | 21.60 | +0.79% | |
| 21.29 | 21.50 | 20.87 | 21.43 | 0.00% | |
| 21.48 | 21.84 | 21.37 | 21.43 | -0.65% | |
| 21.85 | 22.00 | 21.48 | 21.57 | -1.78% | |
| 22.34 | 22.34 | 21.92 | 21.96 | -1.48% | |
| 22.41 | 22.46 | 22.07 | 22.29 | -0.04% | |
| 22.40 | 22.54 | 21.64 | 22.30 | -0.71% | |
| 22.56 | 22.80 | 22.31 | 22.46 | -1.06% | |
| 22.99 | 23.18 | 22.52 | 22.70 | -2.03% | |
| 23.03 | 23.23 | 22.77 | 23.17 | -0.43% | |
| 23.14 | 23.42 | 22.81 | 23.27 | -0.60% | |
| 23.69 | 23.74 | 23.25 | 23.41 | -2.17% | |
| 23.91 | 24.21 | 23.87 | 23.93 | -0.29% | |
| 24.44 | 24.49 | 23.95 | 24.00 | -1.36% | |
| 24.23 | 24.49 | 24.11 | 24.33 | +0.41% | |
| 24.10 | 24.45 | 24.10 | 24.23 | +0.92% | |
| 23.97 | 24.29 | 23.90 | 24.01 | +1.01% | |
| 23.97 | 23.97 | 23.60 | 23.77 | -0.75% | |
| 23.77 | 24.14 | 23.76 | 23.95 | +0.55% | |
| 23.69 | 23.97 | 23.63 | 23.82 | +0.55% | |
| 23.83 | 23.90 | 23.62 | 23.69 | -1.09% | |
| 24.32 | 24.32 | 23.79 | 23.95 | -1.03% | |
| 24.51 | 24.51 | 23.99 | 24.20 | -1.18% | |
| 24.07 | 24.49 | 23.98 | 24.49 | +2.08% | |
| 23.97 | 24.07 | 23.83 | 23.99 | +0.46% | |
| 24.08 | 24.08 | 23.72 | 23.88 | -0.42% | |
| 23.52 | 24.10 | 23.52 | 23.98 | +1.78% | |
| 23.19 | 23.87 | 23.19 | 23.56 | +2.21% | |
| 23.65 | 23.65 | 23.04 | 23.05 | -2.21% | |
| 23.14 | 23.66 | 22.95 | 23.57 | +4.80% | |
| 22.71 | 22.89 | 22.43 | 22.49 | -0.31% | |
| 22.55 | 22.73 | 22.35 | 22.56 | 0.00% | |
| 22.69 | 22.83 | 22.34 | 22.56 | -0.31% | |
| 22.95 | 23.12 | 22.58 | 22.63 | -1.44% | |
| 23.01 | 23.20 | 22.80 | 22.96 | +0.13% | |
| 22.99 | 23.00 | 22.72 | 22.93 | -0.26% | |
| 22.98 | 23.11 | 22.78 | 22.99 | -0.04% | |
| 22.35 | 23.15 | 22.35 | 23.00 | +3.79% | |
| 22.40 | 22.60 | 22.06 | 22.16 | -0.23% | |
| 22.33 | 22.38 | 22.04 | 22.21 | -0.54% | |
| 22.30 | 22.36 | 22.04 | 22.33 | +0.45% | |
| 22.48 | 22.51 | 22.17 | 22.23 | -1.68% | |
| 22.45 | 22.76 | 22.37 | 22.61 | +1.57% | |
| 22.26 | 22.50 | 22.03 | 22.26 | 0.00% | |
| 22.10 | 22.38 | 22.10 | 22.26 | +1.41% | |
| 21.76 | 22.09 | 21.75 | 21.95 | +1.06% | |
| 21.42 | 21.80 | 21.42 | 21.72 | +1.78% | |
| 21.42 | 21.45 | 21.13 | 21.34 | +0.23% | |
| 21.76 | 21.87 | 21.24 | 21.29 | -1.89% | |
| 21.85 | 21.85 | 21.66 | 21.70 | -0.73% | |
| 21.78 | 21.95 | 21.72 | 21.86 | +0.55% | |
| 21.62 | 21.85 | 21.62 | 21.74 | 0.00% | |
| 21.61 | 21.84 | 21.50 | 21.74 | +0.60% | |
| 21.60 | 21.78 | 21.56 | 21.61 | -0.23% | |
| 21.67 | 21.77 | 21.44 | 21.66 | -0.09% | |
| 21.41 | 21.75 | 21.41 | 21.68 | +1.36% | |
| 21.30 | 21.67 | 21.30 | 21.39 | +0.33% | |
| 21.11 | 21.35 | 21.11 | 21.32 | +1.04% | |
| 21.38 | 21.57 | 21.04 | 21.10 | -2.04% | |
| 21.86 | 21.99 | 21.46 | 21.54 | -1.60% | |
| 21.85 | 22.09 | 21.72 | 21.89 | -0.27% | |
| 21.94 | 22.16 | 21.85 | 21.95 | 0.00% | |
| 21.79 | 22.13 | 21.79 | 21.95 | +0.73% | |
| 21.77 | 21.97 | 21.67 | 21.79 | +0.46% | |
| 21.62 | 21.84 | 21.51 | 21.69 | -1.63% | |
| 21.87 | 22.20 | 21.68 | 22.05 | +1.15% | |
| 21.92 | 21.98 | 21.73 | 21.80 | 0.00% | |
| 21.85 | 21.95 | 21.68 | 21.80 | -0.09% | |
| 21.80 | 22.00 | 21.72 | 21.82 | -0.05% | |
| 21.83 | 21.96 | 21.80 | 21.83 | -0.32% | |
| 22.09 | 22.12 | 21.78 | 21.90 | -0.59% | |
| 22.04 | 22.15 | 21.80 | 22.03 | +0.14% | |
| 22.10 | 22.21 | 21.97 | 22.00 | -1.52% | |
| 22.45 | 22.45 | 22.07 | 22.34 | -0.22% | |
| 22.35 | 22.47 | 22.17 | 22.39 | -0.18% | |
| 22.39 | 22.59 | 22.20 | 22.43 | -0.04% | |
| 22.38 | 22.59 | 22.22 | 22.44 | -0.04% | |
| 21.90 | 22.59 | 21.90 | 22.45 | +2.18% | |
| 21.93 | 22.00 | 21.81 | 21.97 | -0.05% | |
| 21.94 | 22.04 | 21.68 | 21.98 | +0.27% | |
| 21.73 | 21.98 | 21.55 | 21.92 | +1.01% | |
| 21.00 | 21.71 | 21.00 | 21.70 | +3.98% | |
| 21.14 | 21.14 | 20.80 | 20.87 | -1.14% | |
| 20.89 | 21.17 | 20.77 | 21.11 | +2.33% | |
| 20.44 | 20.90 | 20.42 | 20.63 | +1.78% | |
| 19.70 | 20.43 | 19.51 | 20.27 | +5.24% | |
| 19.25 | 19.38 | 19.11 | 19.26 | 0.00% | |
| 19.15 | 19.35 | 19.05 | 19.26 | -0.26% | |
| 19.43 | 19.43 | 19.02 | 19.31 | -1.23% | |
| 19.50 | 19.69 | 19.36 | 19.55 | +0.77% | |
| 19.25 | 19.57 | 19.19 | 19.40 | +0.99% | |
| 19.34 | 19.34 | 18.92 | 19.21 | -0.88% | |
| 18.96 | 19.45 | 18.90 | 19.38 | +1.84% | |
| 18.75 | 19.11 | 18.75 | 19.03 | +1.33% | |
| 19.15 | 19.15 | 18.67 | 18.78 | -3.00% | |
| 19.24 | 19.45 | 19.07 | 19.36 | +0.89% | |
| 19.08 | 19.22 | 18.89 | 19.19 | +0.79% | |
| 19.06 | 19.14 | 18.87 | 19.04 | -0.05% | |
| 19.17 | 19.17 | 18.91 | 19.05 | -0.57% | |
| 19.09 | 19.33 | 18.95 | 19.16 | 0.00% | |
| 18.90 | 19.50 | 18.80 | 19.16 | +1.05% | |
| 19.05 | 19.05 | 18.81 | 18.96 | 0.00% | |
| 18.90 | 19.07 | 18.89 | 18.96 | 0.00% | |
| 18.95 | 18.99 | 18.66 | 18.96 | +0.42% | |
| 19.01 | 19.12 | 18.83 | 18.88 | -0.58% | |
| 19.00 | 19.12 | 18.85 | 18.99 | -0.26% | |
| 19.00 | 19.13 | 18.84 | 19.04 | +0.26% | |
| 18.74 | 19.00 | 18.71 | 18.99 | +1.28% | |
| 18.96 | 19.00 | 18.75 | 18.75 | -1.16% | |
| 19.03 | 19.08 | 18.92 | 18.97 | -0.26% | |
| 19.00 | 19.24 | 18.81 | 19.02 | +0.79% | |
| 19.02 | 19.02 | 18.69 | 18.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHI chart for longer ranges.