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
2018-10-22 26.46 26.58 26.46 26.54 1,648
2018-10-19 26.30 26.59 26.27 26.40 3,721
2018-10-18 26.08 26.22 26.08 26.13 3,901
2018-10-17 25.67 26.00 25.65 25.90 5,418
2018-10-16 25.56 25.70 25.54 25.59 1,478
2018-10-15 24.84 25.31 24.84 25.14 4,919
2018-10-12 25.61 25.79 25.49 25.67 5,176
2018-10-11 25.38 25.38 24.70 24.70 3,093
2018-10-10 25.68 25.68 25.35 25.35 5,466
2018-10-09 25.92 26.08 25.83 26.00 1,832
2018-10-08 26.01 26.54 25.90 25.90 25,257
2018-10-05 25.76 25.94 25.76 25.86 1,198
2018-10-04 25.62 25.79 25.62 25.70 1,879
2018-10-03 25.75 25.95 25.40 25.40 3,432
2018-10-02 25.82 25.90 25.72 25.86 4,350
2018-10-01 26.11 26.11 25.68 25.92 5,729
2018-09-28 25.40 25.66 25.40 25.66 3,294
2018-09-27 25.09 25.29 24.98 24.99 5,810
2018-09-26 25.41 25.41 25.18 25.28 1,659
2018-09-25 25.86 25.86 25.54 25.55 2,929
2018-09-24 25.65 25.76 25.57 25.69 4,682
2018-09-21 25.87 25.90 25.70 25.81 7,284
2018-09-20 25.67 25.81 25.57 25.67 4,790
2018-09-19 25.74 25.99 25.74 25.99 1,096
2018-09-18 26.18 26.22 26.07 26.20 2,608
2018-09-17 26.29 26.43 26.12 26.36 7,746
2018-09-14 26.33 26.36 26.18 26.28 969
2018-09-13 26.82 26.82 26.01 26.01 5,605
2018-09-12 26.32 26.40 26.07 26.40 1,085
2018-09-11 25.88 26.14 25.74 26.04 2,551

» 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.