TEL - Phil. Long Distance Telephone Co. (PLDT)

Stock Information (Services)

As of: February 21, 2017 12:00:00 AM


Last Price: 1,430.00
Change: -27.00
%Change: -1.85%
Previous Close: 1,457.00
Open: 1,463.00
Low: 1,430.00
High: 1,463.00
Average Price: 1,446.50
Volume: 126,610
Value: 182,723,605.00
Net Foreign: -75,025,775.00


Fundamental Analysis

As of: February 21, 2017 03:50:23 PM


52-Week High: 2,268.00 Earnings Per Share (EPS): 191.52 (4.30%) Price to Book Value (P/BV): 5.60
52-Week Low: 1,260.00 Price-Earnings Ratio (P/E): 7.4666 Return on Equity (ROE): 29.40
Fair Value: 0.00 (-100.00%) Dividends Per Share (DPS): 1.80% Recommendation: NONE
Last Price: 1,430.00


Technical Analysis

As of: February 21, 2017 12:00:00 AM


Support 1: 1,379.00 Resistance 1: 1,500.00 Short-Term Trend: SIDEWAYS
Support 2: 1,430.00 Resistance 2: 1,554.00 Recommendation: NONE
Last Price: 1,430.00 Year to Date %: 4.76% Month to Date %: -2.72%

Moving Averages
Period Simple Exponential
MA 20 1,477.90 ( BEARISH ) 1,472.3776 ( BEARISH )
MA 50 1,443.46 ( BEARISH ) 1,466.8197 ( BEARISH )
MA 100 1,470.33 ( BEARISH ) 1,516.2107 ( BEARISH )
MA 200 1,690.20 ( BEARISH ) 1,659.4630 ( BEARISH )
Indicators
Name Value Action
RSI(14) 44.1712 BEARISH
MACD(12,26,9) -0.9267, 7.4039644692 BEARISH
ATR(14) 43.2853 (3.03%) NEUTRAL
CCI(20) -152.3990 BEARISH
STS(14,3,3) 14.00 BEARISH
Williams %R(14) -100.00 BEARISH
VolumeSMA(15) 119,536 BULLISH
CandleStick(1) Black Marubozu BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Feb 21, 20171,430.00-27.00-1.85%1,463.001,430.001,463.00126,610-75,025,775.00
Feb 20, 20171,457.002.000.14%1,457.001,451.001,461.0079,180-76,813,310.00
Feb 17, 20171,455.00-40.00-2.68%1,500.001,451.001,500.00110,590-75,796,730.00
Feb 16, 20171,495.0045.003.10%1,455.001,455.001,500.00108,16053,701,285.00
Feb 15, 20171,450.00-21.00-1.43%1,476.001,450.001,477.00124,970-128,157,675.00
Feb 14, 20171,471.00-34.00-2.26%1,505.001,457.001,505.00144,110-96,596,905.00
Feb 13, 20171,505.00-15.00-0.99%1,514.001,489.001,530.00130,080-82,205,350.00
Feb 10, 20171,520.005.000.33%1,500.001,491.001,535.0091,800-24,748,490.00
Feb 09, 20171,515.0064.004.41%1,468.001,467.001,535.00362,010-258,547,745.00
Feb 08, 20171,451.00-49.00-3.27%1,497.001,450.001,497.00111,805-69,350,090.00
Feb 07, 20171,500.000.000.00%1,500.001,480.001,500.0051,120-11,474,115.00
Feb 06, 20171,500.0020.001.35%1,481.001,481.001,505.0098,785-54,411,610.00
Feb 03, 20171,480.0030.002.07%1,454.001,454.001,483.00113,24041,692,995.00
Feb 02, 20171,450.000.000.00%1,470.001,435.001,492.0059,005-33,872,780.00
Feb 01, 20171,450.00-20.00-1.36%1,497.001,440.001,503.0081,575-61,281,910.00
Jan 31, 20171,470.00-43.00-2.84%1,515.001,470.001,516.0054,080-33,355,905.00
Jan 30, 20171,513.0018.001.20%1,490.001,490.001,520.0035,3156,113,040.00
Jan 27, 20171,495.0034.002.33%1,465.001,464.001,501.0053,23032,848,170.00
Jan 26, 20171,461.00-29.00-1.95%1,488.001,457.001,498.00164,680-138,095,580.00
Jan 25, 20171,490.00-36.00-2.36%1,526.001,490.001,543.00113,850-31,109,505.00
Jan 24, 20171,526.008.000.53%1,518.001,504.001,554.0085,800-22,856,330.00
Jan 23, 20171,518.0011.000.73%1,491.001,490.001,535.0050,915-8,542,125.00
Jan 20, 20171,507.002.000.13%1,505.001,490.001,540.0042,42010,032,290.00
Jan 19, 20171,505.0015.001.01%1,480.001,479.001,519.0098,515-42,621,815.00
Jan 18, 20171,490.0050.003.47%1,448.001,448.001,491.0035,51012,291,230.00
Jan 17, 20171,440.00-42.00-2.83%1,485.001,435.001,500.00141,980-107,603,200.00
Jan 16, 20171,482.001.000.07%1,480.001,468.001,539.0057,640-15,121,715.00
Jan 13, 20171,481.00-19.00-1.27%1,500.001,463.001,507.00196,620-47,709,645.00
Jan 12, 20171,500.00-65.00-4.15%1,565.001,500.001,601.00198,005-48,974,580.00
Jan 11, 20171,565.00-25.00-1.57%1,600.001,520.001,605.00157,2802,843,725.00
Jan 10, 20171,590.0054.003.52%1,540.001,540.001,618.00271,570-12,856,800.00
Jan 09, 20171,536.0062.004.21%1,475.001,475.001,539.00187,620-27,057,140.00
Jan 06, 20171,474.00-14.00-0.94%1,453.001,452.001,488.00193,89035,681,165.00
Jan 05, 20171,488.0025.001.71%1,459.001,458.001,516.00220,56051,548,930.00
Jan 04, 20171,463.0093.006.79%1,379.001,379.001,463.00161,570-24,413,140.00
Jan 03, 20171,370.005.000.37%1,365.001,360.001,378.00100,21574,442,775.00
Dec 29, 20161,365.0011.000.81%1,375.001,352.001,382.00125,61550,569,850.00
Dec 28, 20161,354.0044.003.36%1,328.001,315.001,354.0043,99015,640,265.00
Dec 27, 20161,310.00-3.00-0.23%1,330.001,306.001,335.0037,3502,426,205.00
Dec 23, 20161,313.00-28.00-2.09%1,321.001,306.001,322.0072,150-36,275,860.00
Dec 22, 20161,341.005.000.37%1,314.001,310.001,341.0048,645-13,197,500.00
Dec 21, 20161,336.0036.002.77%1,316.001,310.001,345.00149,73096,601,875.00
Dec 20, 20161,300.00-50.00-3.70%1,349.001,289.001,349.00102,300-42,435,360.00
Dec 19, 20161,350.000.000.00%1,348.001,321.001,350.0091,06515,953,510.00
Dec 16, 20161,350.0032.002.43%1,340.001,335.001,352.00529,625111,675,965.00
Dec 15, 20161,318.00-21.00-1.57%1,339.001,310.001,339.00111,29528,806,665.00
Dec 14, 20161,339.0019.001.44%1,335.001,334.001,345.00190,75568,947,230.00
Dec 13, 20161,320.006.000.46%1,316.001,314.001,332.00164,71028,185,805.00
Dec 12, 20161,314.00-56.00-4.09%1,370.001,310.001,370.00206,120103,650,205.00
Dec 09, 20161,370.000.000.00%1,375.001,349.001,386.00153,050-17,011,820.00
Dec 08, 20161,370.0055.004.18%1,327.001,327.001,376.00264,655-20,987,305.00
Dec 07, 20161,315.0026.002.02%1,294.001,290.001,315.0080,92512,058,450.00
Dec 06, 20161,289.009.000.70%1,283.001,281.001,301.0078,84045,199,850.00
Dec 05, 20161,280.0010.000.79%1,273.001,260.001,292.00169,48531,952,360.00
Dec 02, 20161,270.00-30.00-2.31%1,296.001,270.001,307.00112,02029,592,640.00
Dec 01, 20161,300.0034.002.69%1,292.001,292.001,320.00441,835-39,616,875.00
Nov 29, 20161,266.00-86.00-6.36%1,342.001,266.001,342.001,590,370-121,026,195.00
Nov 28, 20161,352.0028.002.11%1,324.001,321.001,352.00119,77525,433,350.00
Nov 25, 20161,324.001.000.08%1,323.001,320.001,340.00117,775-6,361,630.00
Nov 24, 20161,323.00-42.00-3.08%1,360.001,321.001,360.00125,965-21,627,965.00
Nov 23, 20161,365.0070.005.41%1,299.001,297.001,365.0098,33024,361,475.00
Nov 22, 20161,295.00-45.00-3.36%1,348.001,295.001,348.00166,725-66,800,405.00
Nov 21, 20161,340.00-39.00-2.83%1,380.001,340.001,381.00152,715-44,602,730.00
Nov 18, 20161,379.00-16.00-1.15%1,399.001,369.001,405.00110,375-4,666,320.00
Nov 17, 20161,395.0039.002.88%1,375.001,360.001,405.00135,405-22,351,880.00
Nov 16, 20161,356.0016.001.19%1,350.001,339.001,380.00200,215-93,593,580.00
Nov 15, 20161,340.00-7.00-0.52%1,351.001,340.001,408.00182,47510,010,185.00
Nov 14, 20161,347.00-59.00-4.20%1,406.001,325.001,408.00173,7053,002,295.00
Nov 11, 20161,406.00-58.00-3.96%1,460.001,400.001,462.00226,115227,130.00
Nov 10, 20161,464.0020.001.39%1,455.001,455.001,479.00157,57531,425,725.00
Nov 09, 20161,444.00-4.00-0.28%1,455.001,439.001,480.00212,185151,132,225.00
Nov 08, 20161,448.00-22.00-1.50%1,485.001,440.001,504.00247,34562,922,855.00
Nov 07, 20161,470.00-10.00-0.68%1,482.001,470.001,491.00122,590-7,887,900.00
Nov 04, 20161,480.0030.002.07%1,459.001,458.001,490.00213,215-24,989,590.00
Nov 03, 20161,450.00-62.00-4.10%1,512.001,450.001,514.00232,810-188,977,505.00
Nov 02, 20161,512.00-18.00-1.18%1,530.001,501.001,530.00269,64046,887,835.00
Oct 28, 20161,530.00-23.00-1.48%1,574.001,511.001,574.00186,445-46,848,485.00
Oct 27, 20161,553.00-27.00-1.71%1,585.001,547.001,585.00151,730-107,701,615.00
Oct 26, 20161,580.00-15.00-0.94%1,595.001,580.001,600.00138,430-30,232,200.00
Oct 25, 20161,595.00-25.00-1.54%1,620.001,595.001,620.00163,070-104,358,355.00
Oct 24, 20161,620.00-25.00-1.52%1,645.001,615.001,646.0084,100-13,125,280.00
Oct 21, 20161,645.00-25.00-1.50%1,666.001,638.001,666.00143,965-24,520,365.00
Oct 20, 20161,670.00-10.00-0.60%1,680.001,652.001,696.00196,345102,135,520.00
Oct 19, 20161,680.0040.002.44%1,640.001,640.001,688.00144,430101,031,655.00
Oct 18, 20161,640.0045.002.82%1,596.001,596.001,641.00198,67588,296,260.00
Oct 17, 20161,595.00-18.00-1.12%1,613.001,590.001,621.00161,59521,702,810.00
Oct 14, 20161,613.0015.000.94%1,598.001,598.001,625.00198,67039,051,860.00
Oct 13, 20161,598.00-4.00-0.25%1,599.001,596.001,615.00306,65056,971,680.00
Oct 12, 20161,602.00-7.00-0.44%1,610.001,596.001,611.00325,51547,796,985.00
Oct 11, 20161,609.008.000.50%1,604.001,604.001,630.0093,39016,640,700.00
Oct 10, 20161,601.00-9.00-0.56%1,615.001,601.001,620.00124,65029,820,615.00
Oct 07, 20161,610.00-29.00-1.77%1,628.001,604.001,630.00248,190-155,595,370.00
Oct 06, 20161,639.0017.001.05%1,657.001,627.001,657.00269,505-58,431,865.00
Oct 05, 20161,622.00-78.00-4.59%1,660.001,622.001,660.00317,110-77,629,010.00
Oct 04, 20161,700.00-16.00-0.93%1,716.001,700.001,740.00123,275-1,309,225.00
Oct 03, 20161,716.004.000.23%1,715.001,712.001,729.0045,955-2,587,135.00
Sep 30, 20161,712.00-38.00-2.17%1,735.001,712.001,737.0076,405-864,340.00
Sep 29, 20161,750.0050.002.94%1,701.001,701.001,750.0057,9209,430,755.00
Sep 28, 20161,700.000.000.00%1,713.001,693.001,713.0057,445-4,637,530.00
Sep 27, 20161,700.00-34.00-1.96%1,734.001,700.001,734.0076,640-16,114,840.00
Sep 26, 20161,734.00-18.00-1.03%1,750.001,713.001,752.00101,480-15,298,620.00
Sep 23, 20161,752.00-4.00-0.23%1,760.001,730.001,770.00170,25535,269,290.00
Sep 22, 20161,756.0040.002.33%1,750.001,746.001,765.00229,6751,133,210.00
Sep 21, 20161,716.00-18.00-1.04%1,737.001,706.001,739.00146,420-23,000,140.00
Sep 20, 20161,734.0053.003.15%1,695.001,691.001,740.00126,30016,561,705.00
Sep 19, 20161,681.0015.000.90%1,682.001,666.001,692.00137,895-3,069,340.00
Sep 16, 20161,666.00-25.00-1.48%1,702.001,666.001,740.00584,155-92,437,210.00
Sep 15, 20161,691.00-49.00-2.82%1,730.001,684.001,730.00279,725-196,723,685.00
Sep 14, 20161,740.00-10.00-0.57%1,750.001,720.001,751.00156,030-162,312,815.00
Sep 13, 20161,750.00-50.00-2.78%1,800.001,750.001,813.00192,020-70,102,190.00
Sep 09, 20161,800.00-69.00-3.69%1,860.001,800.001,860.00137,920-5,000,990.00
Sep 08, 20161,869.0057.003.15%1,801.001,801.001,869.00183,715-22,420,875.00
Sep 07, 20161,812.006.000.33%1,830.001,798.001,830.00128,375-19,567,410.00
Sep 06, 20161,806.002.000.11%1,804.001,799.001,825.0093,430-4,112,530.00
Sep 05, 20161,804.00-3.00-0.17%1,811.001,804.001,833.0049,57038,715,910.00
Sep 02, 20161,807.007.000.39%1,806.001,800.001,820.00100,90056,388,930.00
Sep 01, 20161,800.00-26.00-1.42%1,820.001,798.001,821.00179,365-102,648,130.00
Aug 31, 20161,826.006.000.33%1,820.001,795.001,835.00222,93554,452,350.00
Aug 30, 20161,820.00-25.00-1.36%1,839.001,810.001,842.00141,695-32,160,975.00
Aug 26, 20161,845.0014.000.76%1,829.001,809.001,850.0073,03519,864,860.00
Aug 25, 20161,831.0030.001.67%1,850.001,801.001,850.0071,58550,233,090.00
Aug 24, 20161,801.001.000.06%1,810.001,789.001,811.0098,705-73,990,350.00
Aug 23, 20161,800.00-45.00-2.44%1,845.001,800.001,845.0096,565-72,160,310.00
Aug 22, 20161,845.0021.001.15%1,830.001,827.001,848.0041,72014,335,000.00
Aug 19, 20161,824.0015.000.83%1,820.001,798.001,850.00163,640-67,949,155.00
Aug 18, 20161,809.00-61.00-3.26%1,866.001,809.001,868.00149,010-125,242,010.00
Aug 17, 20161,870.00-20.00-1.06%1,888.001,865.001,888.0089,850-13,171,135.00
Aug 16, 20161,890.0010.000.53%1,871.001,871.001,905.00132,35514,306,320.00
Aug 15, 20161,880.004.000.21%1,876.001,862.001,880.0093,0605,176,145.00
Aug 12, 20161,876.0046.002.51%1,880.001,858.001,885.0089,34062,502,475.00
Aug 11, 20161,830.00-76.00-3.99%1,897.001,830.001,897.00169,055-101,245,845.00
Aug 10, 20161,906.005.000.26%1,910.001,900.001,920.00182,540-7,319,950.00
Aug 09, 20161,901.00-2.00-0.11%1,905.001,898.001,913.00121,855-26,193,665.00
Aug 08, 20161,903.00-37.00-1.91%1,970.001,900.001,970.00280,705-237,642,075.00
Aug 05, 20161,940.00-10.00-0.51%1,960.001,940.001,975.00119,005-61,197,985.00
Aug 04, 20161,950.0085.004.56%1,881.001,880.001,950.00177,065-44,747,440.00
Aug 03, 20161,865.00-97.00-4.94%1,908.001,837.001,908.00510,100-269,250,610.00
Aug 02, 20161,962.00-174.00-8.15%2,136.001,900.002,136.00314,575-20,537,480.00
Aug 01, 20162,136.0044.002.10%2,104.002,092.002,144.00174,7207,010,440.00
Jul 29, 20162,092.00-18.00-0.85%2,088.002,086.002,110.00126,590-132,850,760.00
Jul 28, 20162,110.00-10.00-0.47%2,130.002,098.002,136.00126,94042,722,570.00
Jul 27, 20162,120.0020.000.95%2,090.002,084.002,130.00113,52072,520,650.00
Jul 26, 20162,100.0040.001.94%2,054.002,054.002,112.0088,54056,698,540.00
Jul 25, 20162,060.00-8.00-0.39%2,070.002,056.002,110.0084,670-19,683,300.00
Jul 22, 20162,068.00-26.00-1.24%2,094.002,066.002,100.00124,650-23,188,380.00
Jul 21, 20162,094.00-4.00-0.19%2,098.002,080.002,100.0075,56510,971,640.00
Jul 20, 20162,098.00-32.00-1.50%2,120.002,090.002,120.00135,42016,483,440.00
Jul 19, 20162,130.00-8.00-0.37%2,124.002,116.002,130.00113,06555,512,740.00
Jul 18, 20162,138.00-22.00-1.02%2,148.002,100.002,148.0098,5359,694,680.00
Jul 15, 20162,160.0072.003.45%2,096.002,096.002,160.00249,175273,645,060.00
Jul 14, 20162,088.000.000.00%2,080.002,074.002,096.00115,77050,086,860.00
Jul 13, 20162,088.0014.000.68%2,074.002,074.002,100.00132,78568,241,720.00
Jul 12, 20162,074.00-20.00-0.96%2,096.002,072.002,096.00120,430-63,336,340.00
Jul 11, 20162,094.000.000.00%2,080.002,030.002,116.00127,990-26,677,920.00
Jul 08, 20162,094.008.000.38%2,090.002,086.002,102.00150,72045,412,850.00
Jul 07, 20162,086.00-50.00-2.34%2,130.002,086.002,130.00171,545-53,850,150.00
Jul 05, 20162,136.00-4.00-0.19%2,140.002,128.002,170.00141,08088,417,570.00
Jul 04, 20162,140.000.000.00%2,130.002,110.002,140.0099,67537,477,010.00
Jul 01, 20162,140.00-10.00-0.47%2,124.002,124.002,150.0048,77033,663,620.00
Jun 30, 20162,150.0040.001.90%2,110.002,102.002,150.00324,890247,610,000.00
Jun 29, 20162,110.0060.002.93%2,056.002,050.002,110.00129,06067,034,070.00
Jun 28, 20162,050.00-30.00-1.44%2,050.002,020.002,070.00117,790-144,772,290.00
Jun 27, 20162,080.0030.001.46%2,030.002,002.002,080.0075,66567,772,710.00
Jun 24, 20162,050.000.000.00%2,052.002,020.002,110.00108,33073,921,000.00
Jun 23, 20162,050.00-40.00-1.91%2,090.002,042.002,092.0085,980-67,239,500.00
Jun 22, 20162,090.00-30.00-1.42%2,118.002,082.002,118.00173,205-44,182,310.00
Jun 21, 20162,120.0090.004.43%2,048.002,048.002,134.00292,31060,524,330.00
Jun 20, 20162,030.000.000.00%2,030.002,020.002,042.0031,8852,660,680.00
Jun 17, 20162,030.008.000.40%2,044.002,016.002,058.00344,55567,491,090.00
Jun 16, 20162,022.0022.001.10%2,020.002,020.002,044.0052,64532,126,990.00
Jun 15, 20162,000.00-4.00-0.20%1,980.001,980.002,050.0042,115-5,897,675.00
Jun 14, 20162,004.00-12.00-0.60%2,014.001,980.002,014.00115,825-18,482,905.00
Jun 13, 20162,016.00-38.00-1.85%2,040.001,976.002,040.00152,720-38,067,200.00
Jun 10, 20162,054.00-10.00-0.48%2,064.002,050.002,080.00274,5405,943,160.00
Jun 09, 20162,064.00-76.00-3.55%2,134.002,064.002,136.00201,705102,390,090.00
Jun 08, 20162,140.00100.004.90%2,042.002,032.002,144.00532,175713,423,550.00
Jun 07, 20162,040.0040.002.00%2,002.002,002.002,044.00321,290364,384,740.00
Jun 06, 20162,000.0020.001.01%1,980.001,980.002,030.00210,530151,573,705.00
Jun 03, 20161,980.0030.001.54%1,960.001,955.001,985.00380,080351,230,730.00
Jun 02, 20161,950.005.000.26%1,952.001,926.001,997.00289,09583,342,165.00
Jun 01, 20161,945.0045.002.37%1,925.001,920.001,962.00340,480233,357,730.00
May 31, 20161,900.00-1.00-0.05%1,970.001,900.002,090.001,817,040197,146,740.00
May 30, 20161,901.00159.009.13%1,840.001,836.001,940.00507,435371,568,525.00
May 27, 20161,742.0080.004.81%1,670.001,670.001,760.00339,230-128,926,610.00
May 26, 20161,662.007.000.42%1,675.001,657.001,675.0078,750-25,781,110.00
May 25, 20161,655.0031.001.91%1,640.001,635.001,688.00130,290-61,820,230.00
May 24, 20161,624.00-16.00-0.98%1,630.001,624.001,658.00226,400-121,726,440.00
May 23, 20161,640.00-20.00-1.20%1,668.001,638.001,668.00152,180-87,355,975.00
May 20, 20161,660.00-40.00-2.35%1,698.001,650.001,698.00191,535-152,976,640.00
May 19, 20161,700.00-24.00-1.39%1,715.001,700.001,722.00109,655-66,417,360.00
May 18, 20161,724.00-16.00-0.92%1,725.001,702.001,729.00161,150-66,647,415.00
May 17, 20161,740.00-1.00-0.06%1,750.001,730.001,750.00166,840-22,811,655.00
May 16, 20161,741.0015.000.87%1,726.001,726.001,748.00116,960-4,285,545.00
May 13, 20161,726.00-20.00-1.15%1,735.001,725.001,757.00184,400-73,104,845.00
May 12, 20161,746.00-2.00-0.11%1,760.001,699.001,760.0094,645-40,723,890.00
May 11, 20161,748.0054.003.19%1,701.001,701.001,772.00228,11558,913,330.00
May 10, 20161,694.0034.002.05%1,650.001,621.001,694.00180,945-162,687,400.00
May 06, 20161,660.00-21.00-1.25%1,680.001,651.001,684.00361,695-301,304,555.00
May 05, 20161,681.00-69.00-3.94%1,704.001,681.001,709.00200,835-161,264,795.00
May 04, 20161,750.0029.001.69%1,720.001,696.001,750.0066,79541,339,285.00
May 03, 20161,721.0031.001.83%1,701.001,695.001,739.00128,1459,702,780.00
May 02, 20161,690.00-27.00-1.57%1,720.001,678.001,730.00179,29579,926,400.00
Apr 29, 20161,717.0016.000.94%1,712.001,704.001,725.00242,55517,727,825.00
Apr 28, 20161,701.00-24.00-1.39%1,760.001,696.001,775.00291,635-67,326,835.00
Apr 27, 20161,725.00-35.00-1.99%1,765.001,704.001,770.00255,285-155,513,660.00
Apr 26, 20161,760.00-68.00-3.72%1,829.001,760.001,830.00146,775-173,567,755.00
Apr 25, 20161,828.0018.000.99%1,830.001,814.001,840.0081,260-16,403,265.00
Apr 22, 20161,810.00-35.00-1.90%1,845.001,801.001,859.00119,830-99,798,380.00
Apr 21, 20161,845.00-10.00-0.54%1,859.001,840.001,859.00156,530-128,966,360.00
Apr 20, 20161,855.005.000.27%1,855.001,855.001,875.00118,720-56,533,110.00
Apr 19, 20161,850.006.000.33%1,851.001,820.001,860.0088,310-46,908,325.00
Apr 18, 20161,844.00-52.00-2.74%1,895.001,842.001,895.00144,005-71,407,290.00
Apr 15, 20161,896.000.000.00%1,897.001,856.001,900.00128,895-75,850,820.00
Apr 14, 20161,896.00-4.00-0.21%1,900.001,888.001,914.00126,055-26,925,400.00
Apr 13, 20161,900.0020.001.06%1,880.001,850.001,900.0063,475410,265.00
Apr 12, 20161,880.0020.001.08%1,885.001,868.001,888.00187,49085,537,780.00
Apr 11, 20161,860.0032.001.75%1,830.001,830.001,874.0079,10086,589,590.00
Apr 08, 20161,828.0030.001.67%1,798.001,794.001,829.00142,74530,071,310.00
Apr 07, 20161,798.00-112.00-5.86%1,908.001,798.001,908.00332,775-444,931,770.00
Apr 06, 20161,910.00-20.00-1.04%1,930.001,910.001,940.0039,465-13,829,635.00
Apr 05, 20161,930.0034.001.79%1,896.001,888.001,969.00112,35073,038,865.00
Apr 04, 20161,896.00-24.00-1.25%1,918.001,885.001,918.0059,255-14,338,175.00
Apr 01, 20161,920.00-60.00-3.03%1,980.001,915.001,980.00143,910-40,734,640.00
Mar 31, 20161,980.001.000.05%1,985.001,945.001,989.00192,39547,373,990.00
Mar 30, 20161,979.0012.000.61%1,970.001,970.001,985.00154,18063,701,210.00
Mar 29, 20161,967.0014.000.72%1,956.001,956.001,975.0041,11533,971,725.00
Mar 28, 20161,953.00-25.00-1.26%1,980.001,952.001,980.0086,420-45,453,825.00
Mar 23, 20161,978.0058.003.02%1,920.001,916.001,978.00165,42076,962,665.00
Mar 22, 20161,920.00-42.00-2.14%1,963.001,888.001,964.00212,315-102,143,015.00
Mar 21, 20161,962.00-16.00-0.81%1,978.001,950.001,980.00165,68553,086,595.00
Mar 18, 20161,978.0046.002.38%1,950.001,939.002,020.00373,160167,446,735.00
Mar 17, 20161,932.0056.002.99%1,876.001,873.001,938.00349,02562,417,430.00
Mar 16, 20161,876.00-25.00-1.32%1,905.001,860.001,909.00235,060107,322,565.00
Mar 15, 20161,901.000.000.00%1,901.001,901.001,985.00390,515212,768,780.00
Mar 14, 20161,901.00197.0011.56%1,801.001,801.001,918.00433,720459,662,370.00
Mar 11, 20161,704.004.000.24%1,704.001,704.001,735.00182,72519,339,945.00
Mar 10, 20161,700.0010.000.59%1,691.001,691.001,714.00190,72524,617,665.00
Mar 09, 20161,690.00-60.00-3.43%1,748.001,675.001,748.00174,915-29,136,595.00
Mar 08, 20161,750.0020.001.16%1,750.001,707.001,775.00377,175184,381,420.00
Mar 07, 20161,730.00-67.00-3.73%1,808.001,717.001,808.00279,225-123,006,810.00
Mar 04, 20161,797.00-38.00-2.07%1,830.001,792.001,835.00158,205-88,899,465.00
Mar 03, 20161,835.0011.000.60%1,830.001,830.001,860.00263,83536,063,935.00
Mar 02, 20161,824.0069.003.93%1,800.001,780.001,837.00330,10094,974,100.00
Mar 01, 20161,755.00-75.00-4.10%1,830.001,750.001,860.00546,915-182,618,200.00
Feb 29, 20161,830.00-398.00-17.86%2,250.001,830.002,268.00626,455-302,805,435.00
Feb 26, 20162,228.00-2.00-0.09%2,232.002,220.002,252.00137,060-100,030,180.00
Feb 24, 20162,230.006.000.27%2,224.002,206.002,230.0071,120-28,295,620.00
Feb 23, 20162,224.004.000.18%2,224.002,218.002,242.0080,260-22,814,140.00
Feb 22, 20162,220.00-26.00-1.16%2,246.002,212.002,258.0069,930-37,452,140.00
From February 22, 2016 to February 21, 2017Yield: -790.00Yield %: -35.59%Low: 1,260.00High: 2,268.00Net Foreign Yield:-1,117,135,325.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Powered by TradingView


TEL February 20, 2017 12:00:05 AM

PLDT earmarks 10-M for int l fiber optic project: PLDT Inc. is earmarking 10 million in additional investment for the international fiber optic project, Asia-Africa-Europe 1 AAE1 cable system, as part of efforts to enhance quality of internet services to customers.


TEL February 18, 2017 12:03:00 PM

ePLDT launches P2B disaster proof data hub in Clark: By Philippine News Agency The ePLDT officially launched on Friday the PHP2-billion worth disaster-proof data center aimed at supporting developing businesses in the region. The


TEL February 16, 2017 12:00:01 AM

PLDT putting up P1-B Mindanao fiber optic link: PLDT Inc. is set to complete this year the nearly P1 billion fiber optic cable link that directly connects the provinces of Agusan to Davao, providing reliable connectivity to more homes and businesses in Mindanao.


TEL February 15, 2017 12:32:00 AM

PLDT, China's Huawei join forces in 5G deal: MANILA - Chinese electronics giant Huawei is joining forces with the Philippines' largest telco in the hopes of rolling out a 5G wireless network in the Asian archipelago by 2020, the Filipino company said Tuesday. Read more


TEL February 14, 2017 11:13:00 PM

PLDT ties up with Huawei to roll out 5G by 2020: THE PLDT Group is partnering with Chinese electronics giant Huawei for research and development on fifth-generation 5G wireless broadband, as it lays the groundwork for the rollout of the next-generation technology in the country by 2020.


TEL February 14, 2017 12:00:08 AM

PLDT eyes P70-B revenue this year: Revenue of PLDT Inc. from its home and enterprise businesses may reach P70 billion this year amid growing demand for digital offerings and solutions by households and firms.


TEL February 13, 2017 11:39:49 PM

PLDT sees Enterprise, Home driving growth: DAVAO CITY -- Revenue from PLDT, Inc.’s Enterprise and Home business could hit P70 billion this year, amid double-digit growth projection, driven by the telecommunications giant’s continued expansion in data-related infrastructure and services.


TEL February 09, 2017 07:32:07 PM

Market rises PLDT, Philex up


TEL February 09, 2017 12:00:02 AM

PLDT expands fiber-powered fixed line: As the battleground for telcos shifts to fixed lines, PLDT Inc. is expanding the reach of its fiber-powered fixed line network by 80 percent to cover 4.4 million homes by year-end.


TEL February 03, 2017 08:16:15 PM

PLDT launches emergency system

TEL February 14, 2017 04:13:00 PM

Clarification of News Reports


TEL February 07, 2017 01:31:00 PM

Material Information/Transactions


TEL February 07, 2017 01:30:00 PM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


TEL February 07, 2017 08:02:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


TEL January 27, 2017 09:22:00 AM

[Amend-1]Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


TEL January 18, 2017 11:06:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


TEL January 05, 2017 03:55:00 PM

Material Information/Transactions


TEL December 21, 2016 07:47:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


TEL December 19, 2016 04:23:00 PM

Clarification of News Reports


TEL December 06, 2016 01:09:00 PM

Material Information/Transactions

TEL November 14, 2016 02:26:00 PM

Quarterly Report


TEL August 02, 2016 03:41:00 PM

Quarterly Report


TEL May 03, 2016 02:01:00 PM

Quarterly Report


TEL March 18, 2016 11:56:00 AM

Annual Report


TEL November 03, 2015 02:16:00 PM

Quarterly Report


TEL August 04, 2015 02:30:00 PM

Quarterly Report


TEL May 05, 2015 12:43:00 PM

Quarterly Report


TEL March 27, 2015 10:53:00 AM

Annual Report


TEL November 04, 2014 12:33:00 PM

Quarterly Report


TEL August 05, 2014 01:45:00 PM

Quarterly Report



Market

Sponsored

Gold Sponsored