Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	29.11	28.6	29.11	28.85	95700.0	28.85
2021-02-12	28.8	28.5	28.8	28.5	46800.0	28.5
2021-02-11	28.7	28.26	28.68	28.52	76900.0	28.52
2021-02-10	29.32	28.43	29.0	28.82	109700.0	28.82
2021-02-09	29.02	28.5	28.9	28.78	134300.0	28.78
2021-02-08	29.13	28.5	28.85	28.89	143900.0	28.89
2021-02-05	28.87	28.47	28.87	28.62	127800.0	28.62
2021-02-04	29.26	28.61	29.11	28.7	205400.0	28.7
2021-02-03	29.65	29.2	29.55	29.26	453900.0	29.26
2021-02-02	30.62	30.02	30.4	30.15	351200.0	30.15
2021-02-01	30.89	29.79	30.84	29.93	697100.0	29.93
2021-01-29	35.49	29.8	33.0	29.85	817600.0	29.85
2021-01-28	28.77	28.44	28.51	28.59	86300.0	28.59
2021-01-27	29.5	28.94	29.2	28.94	16200.0	28.94
2021-01-26	29.44	29.07	29.44	29.17	22500.0	29.17
2021-01-25	29.79	29.28	29.35	29.6	45500.0	29.6
2021-01-22	29.68	28.91	29.46	29.35	32600.0	29.35
2021-01-21	30.5	29.81	30.5	30.07	30200.0	30.07
2021-01-20	30.44	29.77	29.85	30.39	33100.0	30.39
2021-01-19	30.55	29.63	30.37	29.77	43500.0	29.77
2021-01-15	30.83	30.57	30.75	30.73	13300.0	30.73
2021-01-14	30.9	30.41	30.41	30.78	33600.0	30.78
2021-01-13	30.55	30.03	30.55	30.06	75400.0	30.06
2021-01-12	30.37	29.87	30.0	30.34	64900.0	30.34
2021-01-11	30.48	29.82	30.0	30.48	35300.0	30.48
2021-01-08	29.83	29.22	29.55	29.83	33300.0	29.83
2021-01-07	28.73	28.08	28.59	28.45	27800.0	28.45
2021-01-06	28.91	28.4	28.72	28.63	35700.0	28.63
2021-01-05	28.76	28.22	28.46	28.56	38300.0	28.56
2021-01-04	28.82	28.4	28.45	28.8	109300.0	28.8
2020-12-31	28.4	27.77	28.35	27.91	25000.0	27.91
2020-12-30	28.4	28.0	28.05	28.0	18100.0	28.0
2020-12-29	28.28	27.8	28.17	28.1	34100.0	28.1
2020-12-28	28.22	27.71	28.03	28.01	27100.0	28.01
2020-12-24	28.14	27.81	27.91	27.96	6700.0	27.96
2020-12-23	28.3	27.68	27.68	27.88	55000.0	27.88
2020-12-22	28.31	27.4	28.31	27.44	63300.0	27.44
2020-12-21	28.33	27.95	28.18	28.05	15900.0	28.05
2020-12-18	28.68	27.8	27.94	28.57	65200.0	28.57
2020-12-17	28.27	27.36	28.08	27.48	64000.0	27.48
2020-12-16	28.5	27.72	28.5	27.81	44100.0	27.81
2020-12-15	28.68	28.22	28.22	28.66	21700.0	28.66
2020-12-14	28.61	28.04	28.09	28.16	19600.0	28.16
2020-12-11	28.51	27.86	28.51	27.95	97300.0	27.95
2020-12-10	28.4	27.64	27.88	28.38	90300.0	28.38
2020-12-09	28.01	27.47	27.55	27.93	38200.0	27.93
2020-12-08	27.96	27.51	27.51	27.66	54400.0	27.66
2020-12-07	28.09	27.56	28.05	27.72	22500.0	27.72
2020-12-04	28.5	28.02	28.5	28.13	27900.0	28.13
2020-12-03	28.7	28.23	28.65	28.54	28300.0	28.54
2020-12-02	28.8	28.21	28.29	28.8	53300.0	28.8
2020-12-01	28.87	28.31	28.53	28.39	50500.0	28.39
2020-11-30	27.94	27.52	27.94	27.56	34500.0	27.56
2020-11-27	27.68	27.06	27.61	27.58	35000.0	27.58
2020-11-25	28.54	27.54	28.53	27.65	29300.0	27.65
2020-11-24	28.87	27.99	28.87	28.53	43000.0	28.53
2020-11-23	28.93	28.41	28.65	28.78	28300.0	28.78
2020-11-20	28.7	28.29	28.48	28.48	33000.0	28.48
2020-11-19	28.88	28.26	28.47	28.52	26400.0	28.52
2020-11-18	28.78	28.52	28.52	28.6	24200.0	28.6
2020-11-17	29.04	28.47	28.87	28.7	26300.0	28.7
2020-11-16	29.42	28.65	29.4	28.76	50300.0	28.76
2020-11-13	29.39	28.93	29.34	29.22	48200.0	29.22
2020-11-12	30.1	29.51	30.1	29.54	61600.0	29.54
2020-11-11	30.2	29.32	30.2	30.0	58500.0	30.0
2020-11-10	30.26	29.15	29.15	30.19	49200.0	30.19
2020-11-09	29.44	28.55	28.85	29.26	62300.0	29.26
2020-11-06	28.84	28.47	28.47	28.7	57800.0	28.7
2020-11-05	28.17	27.5	28.08	28.07	41300.0	28.07
2020-11-04	27.95	27.56	27.69	27.79	19900.0	27.79
2020-11-03	27.6	27.06	27.06	27.51	40500.0	27.51
2020-11-02	27.01	25.87	26.41	27.0	84100.0	27.0
2020-10-30	27.26	26.83	26.89	26.95	68400.0	26.95
2020-10-29	27.33	26.82	27.33	26.99	26000.0	26.99
2020-10-28	27.86	27.32	27.49	27.42	53700.0	27.42
2020-10-27	27.95	27.51	27.55	27.82	95100.0	27.82
2020-10-26	27.71	27.17	27.17	27.46	136100.0	27.46
2020-10-23	27.3	26.88	27.17	27.11	96500.0	27.11
2020-10-22	27.6	26.85	27.6	27.16	73600.0	27.16
2020-10-21	27.59	27.0	27.0	27.51	131300.0	27.51
2020-10-20	26.79	26.29	26.29	26.71	82300.0	26.71
2020-10-19	26.47	26.15	26.24	26.24	111700.0	26.24
2020-10-16	26.0	25.75	26.0	25.91	116300.0	25.91
2020-10-15	26.06	25.55	25.97	26.01	92300.0	26.01
2020-10-14	26.86	26.03	26.86	26.22	39600.0	26.22
2020-10-13	26.94	26.52	26.64	26.86	73600.0	26.86
2020-10-12	26.97	26.55	26.82	26.66	65700.0	26.66
2020-10-09	26.8	26.29	26.43	26.75	136400.0	26.75
2020-10-08	26.71	26.25	26.62	26.32	120200.0	26.32
2020-10-07	26.95	26.17	26.95	26.51	133700.0	26.51
2020-10-06	27.96	26.88	27.96	27.05	85400.0	27.05
2020-10-05	27.98	27.52	27.59	27.86	99100.0	27.86
2020-10-02	27.68	26.86	26.89	27.43	151100.0	27.43
2020-10-01	27.27	26.86	27.03	27.17	123000.0	27.17
2020-09-30	27.36	26.81	27.34	27.05	190700.0	27.05
2020-09-29	27.68	27.17	27.36	27.4	137200.0	27.4
2020-09-28	27.89	27.31	27.81	27.44	228700.0	27.44
2020-09-25	27.8	27.16	27.5	27.75	194300.0	27.75
2020-09-24	28.13	27.61	27.87	27.76	143600.0	27.76
2020-09-23	28.21	27.6	28.05	27.85	176400.0	27.85
2020-09-22	28.26	27.93	28.09	28.08	97700.0	28.08
2020-09-21	28.26	27.65	28.06	28.13	146400.0	28.13
2020-09-18	28.44	27.93	28.43	28.1	1188100.0	28.1
2020-09-17	28.38	27.81	27.9	28.38	174000.0	28.38
2020-09-16	28.37	27.78	28.25	28.2	247300.0	28.2
2020-09-15	28.33	27.86	28.23	28.3	234800.0	28.3
2020-09-14	29.33	27.64	29.06	27.97	388100.0	27.97
2020-09-11	29.89	29.44	29.62	29.77	115000.0	29.77
2020-09-10	29.77	29.31	29.63	29.46	45500.0	29.46
2020-09-09	29.78	29.48	29.57	29.57	57400.0	29.57
2020-09-08	29.12	28.28	28.28	29.0	81900.0	29.0
2020-09-04	28.88	27.93	28.7	28.4	119900.0	28.4
2020-09-03	29.39	28.74	29.0	28.79	71800.0	28.79
2020-09-02	29.77	28.69	29.68	29.01	118300.0	29.01
2020-09-01	29.87	29.41	29.6	29.6	61400.0	29.6
2020-08-31	29.72	29.31	29.64	29.59	35400.0	29.59
2020-08-28	29.98	29.55	29.98	29.71	46700.0	29.71
2020-08-27	30.07	29.5	30.0	29.64	64700.0	29.64
2020-08-26	30.09	29.32	30.09	29.69	76600.0	29.69
2020-08-25	30.58	29.05	29.05	29.77	134800.0	29.77
2020-08-24	28.91	28.51	28.62	28.62	50500.0	28.62
2020-08-21	28.62	27.77	28.04	28.43	42800.0	28.43
2020-08-20	28.4	27.84	28.34	28.01	56100.0	28.01
2020-08-19	28.79	27.77	28.01	28.68	124100.0	28.68
2020-08-18	28.21	27.86	27.9	28.14	78300.0	28.14
2020-08-17	28.43	28.06	28.3	28.28	136500.0	27.5
2020-08-14	28.27	28.03	28.23	28.12	44800.0	27.34
2020-08-13	28.56	28.0	28.11	28.28	59300.0	27.5
2020-08-12	28.36	27.7	28.2	28.18	65400.0	27.4
2020-08-11	28.25	28.04	28.04	28.05	43800.0	27.28
2020-08-10	28.6	27.85	28.45	28.08	70800.0	27.3
2020-08-07	28.55	28.03	28.04	28.42	49000.0	27.64
2020-08-06	27.93	27.26	27.26	27.78	48200.0	27.01
2020-08-05	27.45	26.87	26.87	27.23	119200.0	26.48
2020-08-04	27.08	26.65	26.66	26.87	73800.0	26.13
2020-08-03	26.87	26.23	26.87	26.4	132400.0	25.67
2020-07-31	26.87	26.3	26.3	26.64	110800.0	25.9
2020-07-30	26.79	26.3	26.3	26.74	74200.0	26.0
2020-07-29	26.67	26.36	26.67	26.51	58800.0	25.78
2020-07-28	26.7	26.2	26.2	26.57	100400.0	25.84
2020-07-27	26.77	26.27	26.66	26.36	153100.0	25.63
2020-07-24	26.85	26.15	26.31	26.51	200000.0	25.78
2020-07-23	26.94	26.2	26.86	26.35	76000.0	25.62
2020-07-22	27.11	26.81	27.09	26.96	52100.0	26.22
2020-07-21	27.39	27.01	27.34	27.11	40600.0	26.36
2020-07-20	27.18	26.91	26.91	27.15	53200.0	26.4
2020-07-17	27.48	26.92	27.3	26.92	61300.0	26.18
2020-07-16	27.64	27.15	27.64	27.45	64800.0	26.69
2020-07-15	27.88	27.25	27.74	27.37	115400.0	26.61
2020-07-14	27.63	27.15	27.27	27.6	52800.0	26.84
2020-07-13	28.35	27.3	28.04	27.49	152700.0	26.73
2020-07-10	28.93	27.34	28.09	27.68	634200.0	26.92
2020-07-09	28.55	27.5	27.7	28.06	153000.0	27.29
2020-07-08	27.51	26.77	26.78	27.49	189500.0	26.73
2020-07-07	26.19	25.62	25.88	26.02	116400.0	25.3
2020-07-06	26.39	25.87	26.01	25.88	130300.0	25.17
2020-07-02	25.75	25.0	25.0	25.74	143700.0	25.03
2020-07-01	24.99	24.54	24.59	24.81	55300.0	24.13
2020-06-30	24.84	24.14	24.65	24.41	74700.0	23.74
2020-06-29	24.62	24.19	24.19	24.43	77200.0	23.76
2020-06-26	24.34	23.85	23.92	24.06	60800.0	23.4
2020-06-25	24.06	23.48	23.91	23.69	43500.0	23.04
2020-06-24	24.51	23.71	24.51	24.04	58000.0	23.38
2020-06-23	24.88	24.59	24.59	24.84	61200.0	24.15
2020-06-22	24.69	24.25	24.31	24.67	114700.0	23.99
2020-06-19	24.48	23.5	24.48	23.97	504300.0	23.31
2020-06-18	24.79	24.34	24.34	24.54	81800.0	23.86
2020-06-17	24.46	24.13	24.46	24.29	75200.0	23.62
2020-06-16	24.73	24.22	24.25	24.48	53300.0	23.8
2020-06-15	23.92	23.42	23.73	23.92	116000.0	23.26
2020-06-12	24.32	23.89	23.91	24.29	73000.0	23.62
2020-06-11	24.11	23.56	23.97	23.67	71900.0	23.02
2020-06-10	24.78	24.09	24.54	24.74	53200.0	24.06
2020-06-09	24.33	23.31	23.59	24.17	105200.0	23.5
2020-06-08	23.56	22.76	23.56	23.38	101300.0	22.73
2020-06-05	24.33	23.8	24.1	23.81	68000.0	23.15
2020-06-04	24.34	23.89	24.28	24.23	49600.0	23.56
2020-06-03	24.7	24.12	24.4	24.34	132800.0	23.67
2020-06-02	24.74	24.26	24.41	24.52	80300.0	23.84
2020-06-01	24.74	24.44	24.44	24.59	80900.0	23.91
2020-05-29	24.56	24.02	24.08	24.44	118300.0	23.77
2020-05-28	24.02	23.58	23.9	23.66	79100.0	23.01
2020-05-27	24.07	23.61	24.07	23.8	47700.0	23.14
2020-05-26	24.23	23.56	24.23	23.74	78300.0	23.08
2020-05-22	24.13	23.68	23.82	23.96	78300.0	23.3
2020-05-21	24.05	23.63	24.05	23.69	46600.0	23.04
2020-05-20	24.16	23.58	24.06	23.8	107200.0	23.14
2020-05-19	24.02	23.62	24.02	23.87	104800.0	23.21
2020-05-18	24.11	23.58	24.11	23.7	61100.0	23.05
2020-05-15	24.04	23.54	23.94	23.66	83300.0	23.01
2020-05-14	23.95	23.41	23.44	23.95	127100.0	23.29
2020-05-13	24.34	23.27	24.34	23.46	172300.0	22.81
2020-05-12	24.02	23.5	23.5	23.89	110000.0	23.23
2020-05-11	23.94	23.11	23.7	23.13	211800.0	22.49
2020-05-08	24.47	23.43	24.47	24.21	96100.0	23.54
2020-05-07	25.12	24.37	25.12	24.83	69800.0	24.14
2020-05-06	25.26	24.78	24.79	25.0	109100.0	24.31
2020-05-05	24.98	24.19	24.73	24.55	108500.0	23.87
2020-05-04	24.52	23.85	24.07	24.41	100300.0	23.74
2020-05-01	24.56	23.96	24.22	24.15	144200.0	23.48
2020-04-30	25.77	24.75	25.64	24.75	87700.0	24.07
2020-04-29	26.28	24.62	24.62	25.6	1518500.0	24.89
2020-04-28	25.21	24.63	25.0	24.75	379000.0	24.07
2020-04-27	25.37	24.62	24.85	25.08	344200.0	24.39
2020-04-24	25.09	24.15	24.57	24.85	293200.0	24.16
2020-04-23	24.42	23.4	24.11	24.0	300200.0	23.34
2020-04-22	24.44	23.43	23.43	24.07	237600.0	23.41
2020-04-21	23.7	22.58	22.97	22.9	235200.0	22.27
2020-04-20	23.4	22.77	23.19	23.19	199200.0	22.55
2020-04-17	23.08	22.23	22.75	22.86	92600.0	22.23
2020-04-16	22.35	21.84	22.17	22.28	106000.0	21.66
2020-04-15	22.91	22.22	22.26	22.45	68600.0	21.83
2020-04-14	23.12	22.63	23.0	22.81	116700.0	22.18
2020-04-13	22.44	21.52	22.02	22.24	115700.0	21.63
2020-04-09	22.1	21.36	21.45	21.48	70100.0	20.89
2020-04-08	22.65	21.21	22.02	21.31	87100.0	20.72
2020-04-07	23.38	21.87	23.14	22.01	119100.0	21.4
2020-04-06	23.17	22.31	22.4	23.12	208100.0	22.48
2020-04-03	22.0	21.23	21.5	21.58	136400.0	20.98
2020-04-02	21.57	20.83	20.83	21.41	233300.0	20.82
2020-04-01	22.0	20.56	21.0	20.6	430600.0	20.03
2020-03-31	20.98	20.2	20.73	20.56	162000.0	19.99
2020-03-30	20.47	19.9	20.12	20.17	148400.0	19.61
2020-03-27	20.5	19.71	20.0	19.83	120300.0	19.28
2020-03-26	20.89	19.38	19.38	20.38	140000.0	19.82
2020-03-25	19.59	18.85	19.38	19.08	56500.0	18.55
2020-03-24	19.28	18.23	18.23	19.04	124300.0	18.51
2020-03-23	18.39	17.26	17.45	17.73	221300.0	17.24
2020-03-20	17.53	16.59	17.53	16.95	153700.0	16.48
2020-03-19	17.87	16.06	16.27	17.57	134800.0	17.09
2020-03-18	19.08	15.91	18.83	16.0	210800.0	15.56
2020-03-17	19.35	18.15	19.13	19.32	281700.0	18.79
2020-03-16	19.52	18.15	19.41	19.46	210700.0	18.17
2020-03-13	19.34	18.5	18.58	19.21	244600.0	17.94
2020-03-12	19.41	17.75	19.16	18.08	127900.0	16.89
2020-03-11	19.98	19.5	19.5	19.61	167200.0	18.31
2020-03-10	19.85	19.17	19.73	19.7	109400.0	18.4
2020-03-09	19.64	18.93	19.4	19.23	125300.0	17.96
2020-03-06	20.56	19.93	20.25	20.2	96900.0	18.87
2020-03-05	20.76	19.94	19.94	20.59	99500.0	19.23
2020-03-04	20.18	19.75	19.82	20.17	67200.0	18.84
2020-03-03	19.71	19.22	19.28	19.56	161300.0	18.27
2020-03-02	19.51	18.76	18.88	19.46	102100.0	18.17
2020-02-28	19.0	18.54	18.65	19.0	90700.0	17.74
2020-02-27	19.34	18.99	19.05	19.03	64700.0	17.77
2020-02-26	19.4	19.16	19.24	19.33	60500.0	18.05
2020-02-25	19.89	19.1	19.89	19.18	97700.0	17.91
2020-02-24	19.87	19.5	19.87	19.77	58600.0	18.46
2020-02-21	20.09	19.79	20.04	19.89	59800.0	18.58
2020-02-20	20.35	19.87	20.33	20.1	53500.0	18.77
2020-02-19	20.52	20.03	20.43	20.36	56500.0	19.01
2020-02-18	20.4	19.85	19.85	20.3	63000.0	18.96

名前	PLDT Inc. Sponsored ADR
ティッカー	PHI
国	Philippines
上場年	nan
セクター	Public Utilities

PLDT Inc. Sponsored ADRのデータ

PLDT Inc. Sponsored ADRの基本情報

PLDT Inc. Sponsored ADRの過去1年の値動き