PHILIPPINE LONG DISTANCE TEL SPONSORED ADR Historical Stock Price

Below is the stock price history for Philippine Long Distance Tel Sponsored Adr PHI. Data is recorded each day for the historical open, high, low, close and volume. The Philippine Long Distance Tel Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Philippine Long Distance Tel Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 28.70 29.04 28.70 28.78 786
2018-01-16 28.50 28.67 28.32 28.64 2,863
2018-01-12 28.18 28.55 28.18 28.50 3,403
2018-01-11 28.78 28.91 28.54 28.71 3,639
2018-01-10 28.41 28.88 28.41 28.79 4,285
2018-01-09 28.13 28.27 28.11 28.23 758
2018-01-08 28.26 28.26 27.88 28.15 7,395
2018-01-05 29.37 29.51 29.23 29.42 4,148
2018-01-04 29.87 30.13 29.69 30.01 1,223
2018-01-03 30.32 30.32 29.88 29.88 2,816
2018-01-02 30.43 30.45 30.34 30.45 1,483
2017-12-29 30.14 30.14 29.81 29.92 1,025
2017-12-28 29.92 30.17 29.69 30.16 1,526
2017-12-27 29.66 29.66 29.48 29.48 440
2017-12-26 29.51 29.85 29.48 29.48 906
2017-12-22 29.48 29.60 29.33 29.40 1,553
2017-12-21 29.26 29.64 29.26 29.47 3,191
2017-12-20 29.27 29.50 29.26 29.40 2,190
2017-12-19 30.41 30.41 29.26 29.26 12,237
2017-12-18 31.20 31.45 30.82 31.14 6,119
2017-12-15 29.92 30.08 29.89 30.00 3,672
2017-12-14 30.49 30.52 29.92 29.98 1,739
2017-12-13 28.75 29.24 28.72 29.18 2,169
2017-12-12 28.445 28.48 28.19 28.36 2,778
2017-12-11 28.94 28.95 28.58 28.74 3,850
2017-12-08 29.74 30.14 29.63 29.87 1,446
2017-12-07 29.70 30.09 29.70 29.84 2,704
2017-12-06 30.01 31.24 29.79 29.85 6,309
2017-12-05 28.72 29.11 28.72 28.90 2,699
2017-12-04 28.70 28.72 28.34 28.37 1,178

» More Philippine Long Distance Tel Sponsored Adr Stock Price History

To see other companies like Philippine Long Distance Tel Sponsored Adr (PHI), view our stock market today for news, and other data.