PLDT Inc. Sponsored ADR PHI

Open calendar →

PLDT Inc. Sponsored ADR · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 22.84 → 19.70 · -13.7%
24.49020.91017.330 1,2 3 4 5 6 7,8 9 10 11 12 13 14 15 16 17 18 19 20,21,22 23 24 25 26 27 28 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
19.8200 19.9896 19.6850 19.7000 107,783
20.0000 20.0100 19.6200 19.7100 112,200
19.8500 20.1600 19.7000 20.0100 154,500
Weekend
Weekend
19.7500 19.8900 19.6200 19.7100 181,000
19.1400 19.6300 19.1400 19.5000 111,300
19.2200 19.3000 18.9900 19.0600 147,800
18.7000 19.3600 18.7000 19.2400 320,400
18.6300 18.8600 18.4500 18.6700 156,000
Weekend
Weekend
18.1200 18.6500 18.0800 18.5200 153,800
17.9800 18.0500 17.7600 17.9800 168,300
18.1000 18.2900 17.9800 18.0000 160,300
18.2500 18.4700 18.0900 18.1900 572,100
18.0900 18.2700 17.9500 18.1200 507,300
Weekend
Weekend
No trading
17.9100 18.2600 17.8600 17.9500 173,600
17.4100 17.8700 17.4100 17.7500 211,400
18.1500 18.3900 17.4200 17.5200 217,700
18.2000 18.3300 18.0800 18.2800 212,600
Weekend
Weekend
17.9800 18.1500 17.8500 18.0700 191,800
17.9500 18.0500 17.8900 17.9400 159,200
17.9100 18.1400 17.7600 17.9300 239,200
17.6000 18.0100 17.6000 17.7600 254,800
28 · 6-K Pre-market · 07:31 ET 6-K ↗
17.7700 17.8800 17.5800 17.7100 241,700
27 · 6-K Pre-market · 06:03 ET 6-K ↗
Weekend
Weekend
No trading
17.5900 17.7400 17.2500 17.4600 285,400
18.1000 18.1000 17.3200 17.4300 220,500
17.9600 18.2300 17.9500 18.1500 245,200
18.2200 18.4500 17.7800 17.8800 399,800
Weekend
Weekend
17.5000 17.6200 17.2600 17.5400 385,700
17.3500 17.5000 17.0500 17.4000 423,900
17.6900 17.7500 17.2300 17.3300 291,600
26 · 6-K Next filing day · accepted 09 Jun, 21:27 ET 6-K ↗
17.9500 18.1200 17.7000 17.8100 266,200
25 · 6-K Pre-market · 09:17 ET 6-K ↗
18.1800 18.2200 17.5100 17.6500 255,900
Weekend
Weekend
18.3100 18.5400 18.1200 18.1200 138,400
24 · 6-K Pre-market · 06:23 ET 6-K ↗
18.2600 18.5200 18.1300 18.2700 165,400
18.1500 18.2500 17.9300 18.1400 169,500
18.2000 18.4700 18.1200 18.1900 191,400
18.1000 18.2500 17.9600 18.1900 190,500
Weekend
Weekend
18.4800 18.6900 18.1000 18.1900 136,900
18.5200 18.6600 18.3000 18.4500 177,100
18.6800 18.9300 18.4000 18.5300 164,800
18.9500 19.1100 18.6700 18.7000 133,300
No trading
Weekend
Weekend
18.9200 19.1100 18.8000 18.8800 111,600
23 · 6-K Pre-market · 06:36 ET 6-K ↗
19.0400 19.2100 18.6300 18.8300 95,500
19.4500 19.5800 19.0700 19.2000 107,500
19.5500 19.7800 19.5000 19.5200 87,500
19.2700 19.7800 19.2700 19.6300 128,300
Weekend
Weekend
19.2600 19.7200 19.2500 19.2600 96,700
19.5900 19.7600 19.3000 19.3600 126,100
22 · 6-K Pre-market · 09:05 ET 6-K ↗ 21 · 6-K Pre-market · 08:31 ET 6-K ↗ 20 · 6-K Pre-market · 07:01 ET 6-K ↗
19.7500 19.9900 19.6800 19.7400 122,500
20.1100 20.1100 19.7500 19.8200 81,200
20.5100 20.5200 20.1000 20.1700 87,800
Weekend
Weekend
20.4600 20.6400 20.3300 20.5300 65,300
20.4700 20.7200 20.2400 20.3500 99,900
20.2000 20.4300 20.2000 20.4200 53,100
19.8500 20.1900 19.7800 20.0500 108,500
19.9600 20.0300 19.5100 19.7600 135,100
Weekend
Weekend
20.3700 20.3700 19.8500 19.9000 86,400
19.8000 20.3500 19.8000 20.2400 141,200
20.1700 20.1700 19.7500 19.8300 100,100
20.3600 20.4000 19.9900 20.1400 95,000
19 · 6-K Pre-market · 09:10 ET 6-K ↗ 18 · 20-F After-hours · 16:21 ET 20-F ↗
20.8200 20.9300 20.3800 20.4400 113,600
Weekend
Weekend
20.9300 20.9300 20.6400 20.7400 70,800
20.9700 21.1100 20.8400 20.9900 56,000
20.9500 21.1500 20.7900 20.9400 64,700
20.9900 21.2900 20.8500 20.9500 78,800
21.0700 21.1600 20.8700 20.9300 67,500
Weekend
Weekend
20.9300 21.2700 20.9300 21.1200 84,900
20.5000 20.9200 20.5000 20.8300 102,800
20.6500 20.9000 20.4700 20.5300 107,600
20.4700 20.7900 20.4700 20.6500 106,500
20.8900 20.8900 20.4000 20.4700 135,500
Weekend
Weekend
21.0300 21.2400 20.9200 20.9200 113,600
20.9700 21.0400 20.7100 20.9000 87,300
21.0900 21.2300 20.8000 20.9400 107,300
20.9600 21.1500 20.7500 20.8700 120,700
20.8600 21.0900 20.7800 20.9000 118,400
Weekend
Weekend
No trading
21.1800 21.2200 20.7300 20.9500 106,600
21.2000 21.3100 21.0100 21.2700 69,800
17 · 6-K Pre-market · 07:09 ET 6-K ↗
21.2700 21.3300 20.9200 21.0400 112,900
21.3800 21.6900 21.1300 21.2700 122,600
Weekend
Weekend
21.3100 21.5900 21.1000 21.2100 116,700
21.3000 21.4900 21.0900 21.2800 91,300
21.0700 21.5100 21.0100 21.3800 69,300
21.5600 21.9200 21.5300 21.7300 155,700
20.9700 21.6300 20.8800 21.4000 212,000
Weekend
Weekend
21.3100 21.5600 20.5300 20.7000 2,102,300
21.1900 21.4500 21.0100 21.3100 150,500
21.4200 21.7000 21.0500 21.2400 152,200
21.6300 21.9900 21.2700 21.6000 208,000
21.2900 21.5000 20.8700 21.4300 208,000
Weekend
Weekend
21.4800 21.8400 21.3700 21.4300 94,700
21.8500 22.0000 21.4800 21.5700 76,900
22.3400 22.3400 21.9200 21.9600 67,000
22.4100 22.4600 22.0700 22.2900 70,500
22.4000 22.5400 21.6400 22.3000 58,200
Weekend
Weekend
22.5600 22.8000 22.3100 22.4600 67,400
22.9900 23.1800 22.5200 22.7000 59,800
23.0300 23.2300 22.7700 23.1700 64,500
23.1400 23.4200 22.8100 23.2700 57,200
23.6900 23.7400 23.2500 23.4100 54,200
16 · 6-K Pre-market · 06:18 ET 6-K ↗
Weekend
Weekend
23.9100 24.2100 23.8700 23.9300 53,600
24.4400 24.4900 23.9500 24.0000 71,300
15 · 6-K Pre-market · 09:27 ET 6-K ↗
24.2300 24.4900 24.1100 24.3300 54,600
24.1000 24.4500 24.1000 24.2300 82,400
23.9700 24.2900 23.9000 24.0100 75,600
Weekend
Weekend
23.9700 23.9700 23.6000 23.7700 41,800
23.7700 24.1400 23.7600 23.9500 74,200
23.6900 23.9700 23.6300 23.8200 74,400
23.8300 23.9000 23.6200 23.6900 59,900
No trading
Weekend
Weekend
24.3200 24.3200 23.7900 23.9500 74,500
24.5100 24.5100 23.9900 24.2000 82,000
24.0700 24.4900 23.9800 24.4900 59,400
23.9700 24.0700 23.8300 23.9900 31,400
24.0800 24.0800 23.7200 23.8800 44,500
Weekend
Weekend
23.5200 24.1000 23.5200 23.9800 74,000
23.1900 23.8700 23.1900 23.5600 87,600
23.6500 23.6500 23.0400 23.0500 96,000
23.1400 23.6600 22.9500 23.5700 76,600
22.7100 22.8900 22.4300 22.4900 56,800
Weekend
Weekend
22.5500 22.7300 22.3500 22.5600 38,200
14 · 6-K Pre-market · 07:18 ET 6-K ↗
22.6900 22.8300 22.3400 22.5600 38,600
22.9500 23.1200 22.5800 22.6300 43,200
23.0100 23.2000 22.8000 22.9600 40,700
13 · 6-K Pre-market · 07:03 ET 6-K ↗
22.9900 23.0000 22.7200 22.9300 36,700
Weekend
Weekend
22.9800 23.1100 22.7800 22.9900 39,700
12 · 6-K Pre-market · 08:20 ET 6-K ↗
22.3500 23.1500 22.3500 23.0000 76,600
22.4000 22.6000 22.0600 22.1600 86,800
22.3300 22.3800 22.0400 22.2100 47,300
No trading
Weekend
Weekend
22.3000 22.3600 22.0400 22.3300 50,800
22.4800 22.5100 22.1700 22.2300 41,500
22.4500 22.7600 22.3700 22.6100 75,800
22.2600 22.5000 22.0300 22.2600 48,500
22.1000 22.3800 22.1000 22.2600 44,600
Weekend
Weekend
21.7600 22.0900 21.7500 21.9500 41,000
21.4200 21.8000 21.4200 21.7200 30,900
21.4200 21.4500 21.1300 21.3400 43,600
21.7600 21.8700 21.2400 21.2900 52,300
21.8500 21.8500 21.6600 21.7000 47,300
Weekend
Weekend
21.7800 21.9500 21.7200 21.8600 46,700
No trading
21.6200 21.8500 21.6200 21.7400 46,900
21.6100 21.8400 21.5000 21.7400 42,800
21.6000 21.7800 21.5600 21.6100 41,300
11 · 6-K Pre-market · 06:56 ET 6-K ↗
Weekend
Weekend
21.6700 21.7700 21.4400 21.6600 42,700
No trading
21.4100 21.7500 21.4100 21.6800 20,400
21.3000 21.6700 21.3000 21.3900 46,600
21.1100 21.3500 21.1100 21.3200 50,500
Weekend
Weekend
21.3800 21.5700 21.0400 21.1000 160,600
21.8600 21.9900 21.4600 21.5400 59,600
21.8500 22.0900 21.7200 21.8900 58,800
21.9400 22.1600 21.8500 21.9500 40,500
21.7900 22.1300 21.7900 21.9500 35,300
Weekend
Weekend
21.7700 21.9700 21.6700 21.7900 42,100
21.6200 21.8400 21.5100 21.6900 56,600
21.8700 22.2000 21.6800 22.0500 45,400
21.9200 21.9800 21.7300 21.8000 42,100
21.8500 21.9500 21.6800 21.8000 29,200
Weekend
Weekend
21.8000 22.0000 21.7200 21.8200 38,600
21.8300 21.9600 21.8000 21.8300 59,500
22.0900 22.1200 21.7800 21.9000 51,500
22.0400 22.1500 21.8000 22.0300 57,900
10 · 6-K Pre-market · 07:38 ET 6-K ↗
22.1000 22.2100 21.9700 22.0000 100,800
9 · 6-K Pre-market · 06:02 ET 6-K ↗
Weekend
Weekend
22.4500 22.4500 22.0700 22.3400 44,400
No trading
22.3500 22.4700 22.1700 22.3900 86,200
22.3900 22.5900 22.2000 22.4300 96,300
22.3800 22.5900 22.2200 22.4400 100,400
Weekend
Weekend
21.9000 22.5900 21.9000 22.4500 85,000
21.9300 22.0000 21.8100 21.9700 63,700
21.9400 22.0400 21.6800 21.9800 85,000
21.7300 21.9800 21.5500 21.9200 83,100
21.0000 21.7100 21.0000 21.7000 117,400
Weekend
Weekend
21.1400 21.1400 20.8000 20.8700 72,400
20.8900 21.1700 20.7700 21.1100 150,700
20.4400 20.9000 20.4200 20.6300 108,400
8 · 6-K Pre-market · 06:41 ET 6-K ↗ 7 · 6-K Pre-market · 06:14 ET 6-K ↗
19.7000 20.4300 19.5100 20.2700 153,700
19.2500 19.3800 19.1100 19.2600 107,600
Weekend
Weekend
19.1500 19.3500 19.0500 19.2600 100,800
19.4300 19.4300 19.0200 19.3100 170,800
19.5000 19.6900 19.3600 19.5500 133,800
19.2500 19.5700 19.1900 19.4000 175,600
19.3400 19.3400 18.9200 19.2100 110,000
Weekend
Weekend
18.9600 19.4500 18.9000 19.3800 134,900
18.7500 19.1100 18.7500 19.0300 174,300
19.1500 19.1500 18.6700 18.7800 130,900
19.2400 19.4500 19.0700 19.3600 132,700
19.0800 19.2200 18.8900 19.1900 115,500
Weekend
Weekend
19.0600 19.1400 18.8700 19.0400 73,600
19.1700 19.1700 18.9100 19.0500 77,000
19.0900 19.3300 18.9500 19.1600 92,200
18.9000 19.5000 18.8000 19.1600 116,200
19.0500 19.0500 18.8100 18.9600 98,500
Weekend
Weekend
18.9000 19.0700 18.8900 18.9600 125,600
18.9500 18.9900 18.6600 18.9600 131,400
19.0100 19.1200 18.8300 18.8800 102,600
19.0000 19.1200 18.8500 18.9900 125,300
19.0000 19.1300 18.8400 19.0400 134,600
Weekend
Weekend
18.7400 19.0000 18.7100 18.9900 93,400
18.9600 19.0000 18.7500 18.7500 87,900
19.0300 19.0800 18.9200 18.9700 96,200
19.0000 19.2400 18.8100 19.0200 102,800
19.0200 19.0200 18.6900 18.8700 135,100
Weekend
Weekend
18.8500 19.0800 18.8500 19.0000 110,100
18.8700 19.0400 18.6600 18.6800 122,700
18.8000 19.0300 18.6800 18.8100 168,400
6 · 6-K Pre-market · 07:17 ET 6-K ↗
18.7900 18.8500 18.6100 18.7000 107,800
19.0500 19.0600 18.7500 18.7500 112,500
Weekend
Weekend
18.8800 19.2600 18.8800 19.0400 134,500
19.2000 19.2300 18.8600 18.8600 148,800
19.7000 19.7700 19.2500 19.2500 118,900
19.4900 19.7200 19.4600 19.7000 89,700
19.6700 19.6700 19.3300 19.4100 118,600
Weekend
Weekend
19.5300 19.6800 19.5000 19.5100 324,800
19.8300 19.9300 19.5200 19.5300 132,100
19.6200 19.9500 19.6200 19.8200 102,500
19.7500 19.7500 19.5700 19.6600 126,200
5 · 6-K Pre-market · 07:35 ET 6-K ↗
19.6700 19.7900 19.4600 19.5100 134,600
Weekend
Weekend
19.6300 19.6300 19.4300 19.5100 135,500
19.4500 19.7100 19.4500 19.6200 117,700
19.4500 19.6600 19.3600 19.3700 144,900
19.4600 19.7100 19.4500 19.4700 178,700
19.4300 19.5300 19.3500 19.3800 157,800
Weekend
Weekend
19.6800 19.7700 19.4800 19.4900 129,300
19.5500 19.7800 19.5500 19.6500 159,700
19.7300 19.7300 19.2200 19.2900 164,300
20.3900 20.3900 19.5300 19.5500 254,100
4 · 6-K Pre-market · 08:31 ET 6-K ↗
No trading
Weekend
Weekend
20.6600 20.6600 20.3300 20.4800 103,400
20.8000 20.9700 20.4000 20.7300 225,600
21.4700 21.5000 20.2200 20.2300 238,600
22.9500 23.2800 22.2900 22.5100 219,500
23.0700 23.3000 22.9000 23.0400 106,200
Weekend
Weekend
22.7700 23.0700 22.6500 23.0500 64,300
22.5500 22.6500 22.5000 22.6400 23,800
22.6200 22.6500 22.4100 22.5700 43,200
22.7700 22.7800 22.5000 22.5300 76,800
22.7500 22.9200 22.6800 22.8100 55,100
Weekend
Weekend
22.5500 22.8400 22.5500 22.8200 41,400
22.9500 22.9500 22.5500 22.6400 52,800
22.7900 23.1000 22.7900 23.0500 33,100
3 · 6-K Pre-market · 06:52 ET 6-K ↗
23.1600 23.1600 22.8200 22.9400 66,600
2 · 6-K Pre-market · 09:10 ET 6-K ↗ 1 · 6-K Pre-market · 08:45 ET 6-K ↗
23.1400 23.2300 22.8700 22.9200 58,700
Weekend
Weekend
23.3000 23.4300 23.2000 23.3900 62,400
22.8100 23.2300 22.8000 23.2000 57,300
23.2400 23.2400 22.7400 22.8000 61,000
23.4600 23.4600 23.1000 23.2300 58,000
23.0000 23.3800 23.0000 23.3600 69,600
Weekend
Weekend
23.2000 23.2000 22.7900 22.9800 127,100
23.1000 23.2900 23.0100 23.0800 100,300
23.0600 23.4300 22.9500 23.2100 100,600
23.0100 23.0100 22.6700 22.9900 41,300
23.1200 23.1200 22.8100 22.9600 50,300
Weekend
Weekend
23.0800 23.1500 22.7800 23.0800 38,200
23.0600 23.2500 22.7800 23.0800 37,800
22.8400 23.1900 22.6700 23.1600 46,500
22.5700 22.8900 22.5300 22.8400 51,300

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

28 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise
27 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:03 ET Summarise
26 6-K 6-K (opens SEC filing in a new tab) Next filing day · accepted 09 Jun, 21:27 ET Summarise
25 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:17 ET Summarise
24 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:23 ET Summarise
23 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:36 ET Summarise
22 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:05 ET Summarise
21 6-K 6-K (opens SEC filing in a new tab) Pre-market · 08:31 ET Summarise
20 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
19 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:10 ET Summarise
18 20-F 20-F (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
17 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:09 ET Summarise
16 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:18 ET Summarise
15 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:27 ET Summarise
14 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:18 ET Summarise
13 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:03 ET Summarise
12 6-K 6-K (opens SEC filing in a new tab) Pre-market · 08:20 ET Summarise
11 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:56 ET Summarise
10 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:38 ET Summarise
9 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
8 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:41 ET Summarise
7 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:14 ET Summarise
6 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:17 ET Summarise
5 6-K 6-K (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
4 6-K 6-K (opens SEC filing in a new tab) Pre-market · 08:31 ET Summarise
3 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:52 ET Summarise
2 6-K 6-K (opens SEC filing in a new tab) Pre-market · 09:10 ET Summarise
1 6-K 6-K (opens SEC filing in a new tab) Pre-market · 08:45 ET Summarise