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
2018-07-18 25.12 25.34 25.12 25.34 1,200
2018-07-17 25.57 25.57 25.06 25.06 768
2018-07-16 25.10 25.10 25.04 25.05 190
2018-07-13 25.04 25.20 25.04 25.20 1,061
2018-07-12 24.79 24.97 24.79 24.89 1,995
2018-07-11 24.44 24.74 24.44 24.63 3,322
2018-07-10 24.36 24.42 24.36 24.42 170
2018-07-09 24.25 24.40 24.24 24.40 491
2018-07-06 24.22 24.28 24.12 24.12 1,200
2018-07-05 23.84 24.15 23.84 24.00 2,440
2018-07-03 23.92 23.92 23.75 23.79 1,051
2018-07-02 23.65 23.94 23.65 23.93 4,257
2018-06-29 23.68 23.84 23.38 23.39 6,726
2018-06-28 23.30 23.36 23.05 23.05 1,674
2018-06-27 22.47 23.08 22.47 22.94 3,464
2018-06-26 21.88 22.40 21.88 22.24 3,070
2018-06-25 21.75 21.89 21.58 21.81 3,041
2018-06-22 21.83 22.19 21.70 22.13 4,733
2018-06-21 22.58 22.58 21.83 21.99 6,114
2018-06-20 23.36 23.43 23.14 23.29 4,320
2018-06-19 23.32 23.62 23.26 23.43 4,004
2018-06-18 24.14 24.53 23.61 23.85 8,429
2018-06-15 24.29 24.29 24.26 24.26 200
2018-06-14 24.36 24.36 24.23 24.34 606
2018-06-13 24.74 24.74 24.08 24.31 4,953
2018-06-12 24.90 25.08 24.90 25.06 1,383
2018-06-11 24.89 24.91 24.615 24.91 1,789
2018-06-08 24.97 24.97 24.76 24.785 1,124
2018-06-07 24.82 24.99 24.585 24.96 4,348
2018-06-06 24.73 25.01 24.69 25.01 1,310

» 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.