Philippine Long Distance Telephone (PHI)

53.62 +0.84  +1.59%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Philippine Long Distance Telephone Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 52.64 52.86 52.33 52.78 114155
May 29, 2012 52.88 53.71 52.84 52.98 95810
May 25, 2012 53.20 53.67 53.18 53.55 56124
May 24, 2012 53.85 53.85 53.50 53.67 55773
May 23, 2012 54.44 54.44 53.31 53.85 104566
May 22, 2012 54.84 55.11 54.66 54.79 145627
May 21, 2012 54.71 55.02 54.62 54.96 81934
May 18, 2012 54.88 55.00 53.66 54.12 131061
May 17, 2012 56.03 56.03 55.30 55.58 129580
May 16, 2012 55.60 55.60 54.67 54.69 107462
May 15, 2012 55.64 56.06 55.58 55.81 123739
May 14, 2012 56.37 56.66 56.30 56.36 132727
May 11, 2012 58.47 58.90 58.38 58.63 78189
May 10, 2012 59.00 59.00 58.52 58.54 71708
May 9, 2012 59.33 59.44 58.97 59.02 93698
May 8, 2012 59.50 60.42 59.15 60.42 171800
May 7, 2012 59.88 60.08 59.82 59.89 239529
May 4, 2012 59.85 60.10 59.78 59.92 108028
May 3, 2012 60.29 60.36 59.84 60.00 221959
May 2, 2012 59.89 60.09 59.72 59.90 171180
May 1, 2012 60.76 61.03 60.47 60.57 200288
April 30, 2012 60.10 60.91 59.87 60.72 141166
April 27, 2012 60.29 60.70 59.79 59.91 381422
April 26, 2012 60.08 60.18 59.92 59.98 111100
April 25, 2012 59.89 60.62 59.89 60.09 246562
April 24, 2012 59.23 59.59 59.19 59.41 73992
April 23, 2012 58.92 58.96 58.48 58.89 46814
April 20, 2012 59.33 59.46 59.10 59.25 109382
April 19, 2012 59.40 59.45 59.06 59.22 121924
April 18, 2012 59.86 59.86 59.45 59.63 41073
April 17, 2012 60.22 60.57 59.93 60.24 127642
April 16, 2012 59.94 60.04 59.62 59.79 50898
April 13, 2012 60.39 60.40 60.06 60.14 161004
April 12, 2012 60.67 60.81 60.48 60.72 248763
April 11, 2012 60.35 60.55 60.17 60.29 189875
April 10, 2012 60.76 60.86 59.77 60.02 217069
April 9, 2012 61.38 61.41 60.73 60.79 80138
April 5, 2012 61.78 61.91 61.43 61.89 48958
April 4, 2012 61.95 62.31 61.78 61.78 79685
April 3, 2012 62.49 62.82 62.32 62.82 225704
April 2, 2012 62.40 62.54 61.96 62.39 199243
March 30, 2012 62.51 63.05 62.17 62.19 230678
March 29, 2012 62.03 62.07 61.27 61.91 97875
March 28, 2012 62.00 62.10 61.58 62.08 118505
March 27, 2012 61.78 61.78 61.33 61.57 234824
March 26, 2012 61.74 61.74 61.49 61.58 29374
March 23, 2012 60.73 60.73 60.16 60.30 86418
March 22, 2012 60.26 60.45 60.20 60.45 65721
March 21, 2012 60.20 61.05 60.15 60.82 50126
March 20, 2012 61.97 61.97 61.19 61.25 106752
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PHI News

$PHI buying on BEL,AP and PAL
about 52 days ago by kingblitzs
$PHI still on bull for PSE in general
about 52 days ago by kingblitzs
It can't be a good sign for philippine stocks when the CEO of the PSE is out there openly saying the market is near its peak. $PHI
about 77 days ago by bradloncar
Asia’s Best Yielding Dividend Companies + http://stks.co/2EAW + $UMC $CHT $PHI $SKM $SPIL $HNP $TLK $CHL $GSH $YZC $TSM $PTR $CAJ $NSANY
about 119 days ago by DividendYield
Stock Idea Series http://stks.co/1p2d $SLF $VOD $RBC $PHI
about 145 days ago by valuewalk
sld $AMX for a 5% gain; sld $CSX for a 10% gain; sld $GOOG for a 10% gain; sld $PHI at breakeven;
about 192 days ago by txbondman
SPi Global CEO Is 2011 Expat of the Year
Nov 15, 9:00AM Marketwire
SPi Global Acquires India-Based Laserwords
Nov 04, 9:00AM Marketwire
$S market cap is only 6.6B while $T market cap is 170B. Is ATT really worth 25 Sprints? $PHI (one tiny island) market cap is 9B.
about 232 days ago by divboy
bot $PHI at 52.30;
about 254 days ago by txbondman
bot $CFI at 7.90; sld $PHI at breakeven;
about 262 days ago by txbondman
Ex-Dividend Stocks for Friday, August 26: http://stks.co/WK / $ACO $CRS $JNJ $KEY $PHI + raised div from $NDSN + 1st div from $KINS
about 287 days ago by DynamicDividend
sld $ICLR for a 10% gain; bot $CCM at 4.41; bot $MSFT at 23.84; bot $PHI at 54.00; bot $RSH at 14.00;
about 360 days ago by txbondman
bot $AZK at 5.70; bot $BMI at 36.05; sld $PHI at breakeven;
about 392 days ago by txbondman
Here's my watchlist for the day: $ACXM, $BLK, $CEPH, $CLNE, $GBX, $NLST, $NUAN, $PHI, $SHZ, $UTA, $VRX, $WPRT
about 429 days ago by StockTickr
$PHI up 9% premarket. This stock is a complete mystery to me. I can't understand why it goes down or why it goes up. Anybody know?
about 429 days ago by divboy
$PHI http://chart.ly/fonyho6 Been in free fall since start of 2011 and market could take it lower
about 457 days ago by WorstTraderEver
bot $FLO at 25.60; bot $HTS at 29.31; bot $JAG at 5.20; bot $PHI at 54.03
about 473 days ago by txbondman
This week's dividend-paying winners and losers: http://goo.gl/3Rb6T $RKT $OPNT $PHI $WWE $RSH $TLAB
about 488 days ago by DynamicDividend
To bad no POMO for them@ukarlewitz Not just China and India; Thailand $THD, Philippines $PHI and Indonesia $IDX all trending down. $EEM
about 493 days ago by Pherris
Out $GPS 19.1 +2.4%, $MAT 23.26 -0.9%, $PHI 61.98 +4%, $SQM 51.83 +6.7%
about 581 days ago by SnoopyJC
Long $CTSH $GPS $HANS $INTU $MAT $MTD $PHI $RHT $SQM $VRSN - all for the month; Added to $DOG hedge
about 610 days ago by SnoopyJC
"Let's Not Throw In the Towel" on Housing: Foreclosures Up in 1H But So Is Affordability $XHB $FNM $FRE $XLF $TOL $LEN $DHM $PHI #mkt #econ
about 672 days ago by atask
$PHI stopped for a loss!
about 847 days ago by SnoopyJC
http://bit.ly/6kHgXj @Tony_Sagami picks from Philippines $PHI - looks good on a pullback to 50MA, and $SMGBY - doesn't trade much
about 866 days ago by SnoopyJC
$PHI For those of you following me on bizradio.com, I think its time to close any remainder position on this one and take profits.
about 905 days ago by buffalod
$PHI For those who listen to me on bizradio.com with Vince Rowe, that intraday gap on Wed did indeed fill and stock moved higher.
about 930 days ago by buffalod

Recent Quotes

Symbol Price Chg Chg % Market Cap
PHI 53.62 +0.84 +1.59% 11.32B
PHH 16.57 +0.09 +0.55% 930.63M
PHG 17.80 +0.12 +0.68% 16.37B
PHD 12.76 +0.01 +0.08%
PH 81.69 -2.80 -3.31% 12.75B
PGX 14.22 +0.03 +0.22%
PGTI 2.53 -0.02 -0.78% 136.86M
PGR 21.73 +0.14 +0.65% 13.20B
PGP 20.10 +0.05 +0.25%
PGNX 8.66 -0.36 -3.99% 305.42M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close