TEL - PLDT, Inc.

Stock Information (Services)

As of: May 26, 2017 12:00:00 AM


Last Price: 1,744.00
Change: 26.00
%Change: 1.51%
Previous Close: 1,718.00
Open: 1,710.00
Low: 1,687.00
High: 1,747.00
Average Price: 1,717.00
Volume: 170,990
Value: 297,300,850.00
Net Foreign: 119,024,165.00


Fundamental Analysis

As of: May 26, 2017 03:55:56 PM


52-Week High: 2,170.00 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): 9.1061 Return on Equity (ROE): 29.40
Fair Value: 0.00 (-100.00%) Dividends Per Share (DPS): 1.80% Recommendation: NONE
Last Price: 1,744.00


Technical Analysis

As of: May 26, 2017 12:00:00 AM


Support 1: 1,602.00 Resistance 1: 1,747.00 Short-Term Trend: DOWNTREND
Support 2: 1,516.00 Resistance 2: 1,810.00 Recommendation: NONE
Last Price: 1,744.00 Year to Date %: 27.77% Month to Date %: -1.47%

Moving Averages
Period Simple Exponential
MA 20 1,703.55 ( BULLISH ) 1,686.4456 ( BULLISH )
MA 50 1,673.52 ( BULLISH ) 1,659.9247 ( BULLISH )
MA 100 1,576.46 ( BULLISH ) 1,617.9325 ( BULLISH )
MA 200 1,582.2550 ( BULLISH ) 1,651.8969 ( BULLISH )
Indicators
Name Value Action
RSI(14) 57.3694 BULLISH
MACD(12,26,9) -6.1866, -4.2327677526 BEARISH
ATR(14) 48.1578 (2.76%) LOW
CCI(20) 28.3774 NEUTRAL
STS(14,3,3) 43.6504 BULLISH
Williams %R(14) -31.0680 BULLISH
VolumeSMA(15) 145,881 BULLISH
CandleStick(1) None NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 26, 20171,744.0026.001.51%1,710.001,687.001,747.00170,990119,024,165.00
May 25, 20171,718.00103.006.38%1,655.001,642.001,718.00128,83070,291,780.00
May 24, 20171,615.00-15.00-0.92%1,620.001,602.001,620.0075,890-50,426,865.00
May 23, 20171,630.003.000.18%1,636.001,625.001,638.00103,88016,237,195.00
May 22, 20171,627.0017.001.06%1,638.001,622.001,640.0095,215-30,673,045.00
May 19, 20171,610.000.000.00%1,610.001,602.001,618.00101,515-83,044,825.00
May 18, 20171,610.00-35.00-2.13%1,627.001,610.001,630.00108,725-136,659,745.00
May 17, 20171,645.0014.000.86%1,631.001,621.001,670.00108,760-41,017,290.00
May 16, 20171,631.00-48.00-2.86%1,650.001,621.001,655.00201,890-188,788,165.00
May 15, 20171,679.00-76.00-4.33%1,753.001,669.001,753.00230,875-36,827,635.00
May 12, 20171,755.0033.001.92%1,720.001,645.001,755.00283,790-67,255,765.00
May 11, 20171,722.00-43.00-2.44%1,765.001,722.001,770.00155,015-33,535,475.00
May 10, 20171,765.000.000.00%1,759.001,742.001,767.00176,04540,362,485.00
May 09, 20171,765.00-45.00-2.49%1,802.001,764.001,808.00127,42521,717,965.00
May 08, 20171,810.0042.002.38%1,771.001,768.001,810.00119,370107,409,125.00
May 05, 20171,768.0029.001.67%1,735.001,735.001,797.00232,95069,659,815.00
May 04, 20171,739.0011.000.64%1,735.001,728.001,746.0075,9502,686,850.00
May 03, 20171,728.00-12.00-0.69%1,767.001,710.001,767.00103,250-197,995.00
May 02, 20171,740.00-30.00-1.69%1,768.001,740.001,768.00103,230-8,186,160.00
Apr 27, 20171,770.00-25.00-1.39%1,794.001,759.001,794.00103,215-1,109,365.00
Apr 26, 20171,795.0030.001.70%1,758.001,733.001,795.00129,89510,485,975.00
Apr 25, 20171,765.0045.002.62%1,720.001,710.001,765.0089,94572,898,820.00
Apr 24, 20171,720.0022.001.30%1,705.001,704.001,722.0045,740-8,411,910.00
Apr 21, 20171,698.0018.001.07%1,680.001,676.001,718.0094,970-47,460,565.00
Apr 20, 20171,680.00-20.00-1.18%1,670.001,645.001,680.00118,070-23,510,315.00
Apr 19, 20171,700.00-60.00-3.41%1,770.001,695.001,775.00275,13087,712,640.00
Apr 18, 20171,760.0012.000.69%1,760.001,759.001,799.00115,77584,142,905.00
Apr 17, 20171,748.00-32.00-1.80%1,764.001,725.001,769.0081,63516,241,185.00
Apr 12, 20171,780.0010.000.57%1,771.001,765.001,787.00111,81518,928,680.00
Apr 11, 20171,770.0015.000.85%1,761.001,761.001,790.00227,270-49,061,640.00
Apr 10, 20171,755.0025.001.45%1,743.001,713.001,755.0086,73039,873,965.00
Apr 07, 20171,730.0011.000.64%1,719.001,717.001,771.00188,02069,295,330.00
Apr 06, 20171,719.00-27.00-1.55%1,745.001,705.001,748.00154,38081,120,165.00
Apr 05, 20171,746.0053.003.13%1,698.001,698.001,746.00250,720220,912,985.00
Apr 04, 20171,693.0035.002.11%1,664.001,661.001,698.00199,60077,795,665.00
Apr 03, 20171,658.0012.000.73%1,645.001,626.001,666.00108,27556,042,860.00
Mar 31, 20171,646.0040.002.49%1,605.001,599.001,647.00208,36564,176,930.00
Mar 30, 20171,606.00-18.00-1.11%1,620.001,599.001,620.0076,5853,277,480.00
Mar 29, 20171,624.00-16.00-0.98%1,622.001,605.001,655.0069,27033,045,830.00
Mar 28, 20171,640.0021.001.30%1,615.001,586.001,640.00119,12541,808,750.00
Mar 27, 20171,619.0049.003.12%1,563.001,541.001,619.00166,835126,759,355.00
Mar 24, 20171,570.0025.001.62%1,548.001,540.001,570.0068,60543,643,850.00
Mar 23, 20171,545.0027.001.78%1,536.001,520.001,549.0066,21534,322,215.00
Mar 22, 20171,518.00-18.00-1.17%1,535.001,516.001,535.0083,205-32,978,010.00
Mar 21, 20171,536.006.000.39%1,540.001,527.001,546.00156,31524,744,225.00
Mar 20, 20171,530.0018.001.19%1,542.001,502.001,542.0052,215-35,079,530.00
Mar 17, 20171,512.0012.000.80%1,529.001,504.001,560.00299,920-6,487,955.00
Mar 16, 20171,500.00-21.00-1.38%1,543.001,500.001,545.00141,81027,918,250.00
Mar 15, 20171,521.000.000.00%1,534.001,521.001,559.00180,375-12,409,135.00
Mar 14, 20171,521.00-4.00-0.26%1,525.001,519.001,528.00157,550-46,500,065.00
Mar 13, 20171,525.00-10.00-0.65%1,535.001,521.001,546.00131,740568,285.00
Mar 10, 20171,535.00-40.00-2.54%1,579.001,535.001,579.00117,11534,903,760.00
Mar 09, 20171,575.0025.001.61%1,552.001,552.001,599.00235,36057,706,905.00
Mar 08, 20171,550.0096.006.60%1,470.001,469.001,550.00360,435268,805,285.00
Mar 07, 20171,454.00-16.00-1.09%1,470.001,430.001,482.00174,510127,733,060.00
Mar 06, 20171,470.0023.001.59%1,450.001,450.001,476.0073,64580,177,775.00
Mar 03, 20171,447.0022.001.54%1,425.001,425.001,463.0070,76553,428,165.00
Mar 02, 20171,425.0025.001.79%1,420.001,404.001,449.0088,9257,884,625.00
Mar 01, 20171,400.00-60.00-4.11%1,430.001,400.001,431.00106,425-24,901,970.00
Feb 28, 20171,460.0060.004.29%1,419.001,386.001,460.00100,470-19,867,265.00
Feb 27, 20171,400.000.000.00%1,417.001,400.001,435.0052,640-11,125,850.00
Feb 24, 20171,400.00-18.00-1.27%1,418.001,400.001,440.00111,540-90,664,690.00
Feb 23, 20171,418.000.000.00%1,418.001,415.001,443.0058,135-16,692,300.00
Feb 22, 20171,418.00-12.00-0.84%1,433.001,402.001,449.00104,945-56,379,715.00
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
From May 27, 2016 to May 26, 2017Yield: 2.00Yield %: 0.11%Low: 1,260.00High: 2,170.00Net Foreign Yield:1,754,606,870.00


Chart


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


TEL May 27, 2017 12:00:00 AM

PLDT enterprise revenue grows 13 to P8.5 B in Q1: PLDT Inc. continued to lead in the enterprise segment as it posted a 13-percent growth in revenue in the first quarter from a year ago.


TEL May 26, 2017 12:39:55 PM

PLDT profits drop again, officials hopeful for a turnaround


TEL May 25, 2017 11:22:20 PM

PLDT credit rating affirmed despite higher country risk: STANDARD & Poor’s Ratings Services S&P has affirmed PLDT Inc.’s BBB long-term corporate credit rating and assigned a stable outlook despite the Philippines’ increased risk, citing good prospects for the business and the strength of its balance sheet.


TEL May 23, 2017 01:03:15 AM

PLDT, CVC sell SPi for 300M


TEL May 22, 2017 11:28:46 PM

PLDT sells remaining stake in SPi Global to Swiss company: PLDT, Inc. is selling its remaining stake in business process outsourcing BPO provider SPi Global Holdings, Inc. to Swiss investment firm Partners Group as part of a 330-million deal.


TEL May 18, 2017 12:22:26 AM

PLDT home broadband unit reports 10 growth in subscriber base


TEL May 12, 2017 10:00:00 PM

PLDT revenues dip 7 at P35.6 B profit falls 20 at P4.95 B: By Emmie V. Abadilla PLDT, Inc. reported yesterday it notched P4.951-billion net earnings in the first quarter, down 20 on-year on P35.6-billion consolidated service revenues,


TEL May 12, 2017 05:12:00 PM

PLDT first quarter income drops as mobile subscribers fall: PLDT continued to lose mobile subscribers in the first three months of the year, which substantially affected its first quarter earnings.  Read more

TEL May 25, 2017 04:02:00 PM

Material Information/Transactions


TEL May 22, 2017 09:27:00 AM

Press Release


TEL May 17, 2017 01:36:00 PM

Press Release


TEL May 12, 2017 02:30:00 PM

Material Information/Transactions


TEL May 12, 2017 12:50:00 PM

Material Information/Transactions


TEL May 12, 2017 12:49:00 PM

Material Information/Transactions


TEL May 12, 2017 12:48:00 PM

Declaration of Cash Dividends


TEL May 12, 2017 12:45:00 PM

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

TEL May 12, 2017 03:28:00 PM

Quarterly Report


TEL April 06, 2017 03:51:00 PM

Annual Report


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



Market

Sponsored

Gold Sponsored