International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 611.50
-16.50 (-2.63%)
At close: Jan 16, 2026
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 625.00 | 630.00 | 611.50 | 611.50 | 611.50 | -2.63% | 1,089,840 |
| Jan 15, 2026 | 609.00 | 628.00 | 603.50 | 628.00 | 628.00 | 3.20% | 1,291,320 |
| Jan 14, 2026 | 620.50 | 629.50 | 608.50 | 608.50 | 608.50 | -3.41% | 1,690,680 |
| Jan 13, 2026 | 625.50 | 631.00 | 615.00 | 630.00 | 630.00 | 0.64% | 1,482,910 |
| Jan 12, 2026 | 625.00 | 633.00 | 621.00 | 626.00 | 626.00 | 0.16% | 980,050 |
| Jan 9, 2026 | 618.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1.63% | 1,785,190 |
| Jan 8, 2026 | 593.00 | 617.50 | 592.50 | 615.00 | 615.00 | 4.24% | 1,276,990 |
| Jan 7, 2026 | 594.00 | 609.50 | 586.50 | 590.00 | 590.00 | -2.16% | 1,971,550 |
| Jan 6, 2026 | 575.50 | 603.00 | 575.50 | 603.00 | 603.00 | 5.70% | 1,449,650 |
| Jan 5, 2026 | 556.00 | 582.00 | 556.00 | 570.50 | 570.50 | 2.70% | 1,144,730 |
| Jan 2, 2026 | 566.50 | 568.50 | 555.00 | 555.50 | 555.50 | -2.03% | 1,222,880 |
| Dec 29, 2025 | 570.00 | 576.00 | 566.00 | 567.00 | 567.00 | -0.53% | 461,830 |
| Dec 26, 2025 | 570.00 | 574.00 | 563.00 | 570.00 | 570.00 | 0.88% | 677,350 |
| Dec 23, 2025 | 575.50 | 576.50 | 559.50 | 565.00 | 565.00 | -1.65% | 1,017,190 |
| Dec 22, 2025 | 557.00 | 574.50 | 555.00 | 574.50 | 574.50 | 4.55% | 1,373,050 |
| Dec 19, 2025 | 583.00 | 589.00 | 549.50 | 549.50 | 549.50 | -4.60% | 5,309,160 |
| Dec 18, 2025 | 579.50 | 585.00 | 575.50 | 576.00 | 576.00 | -0.17% | 1,155,770 |
| Dec 17, 2025 | 582.00 | 591.50 | 575.50 | 577.00 | 577.00 | 1.76% | 2,206,130 |
| Dec 16, 2025 | 584.00 | 594.00 | 567.00 | 567.00 | 567.00 | -2.41% | 1,284,860 |
| Dec 15, 2025 | 600.00 | 604.50 | 580.50 | 581.00 | 581.00 | -4.75% | 1,513,170 |
| Dec 12, 2025 | 610.00 | 614.50 | 601.50 | 610.00 | 610.00 | 0.33% | 951,360 |
| Dec 11, 2025 | 599.00 | 612.00 | 599.00 | 608.00 | 608.00 | 1.67% | 1,535,780 |
| Dec 10, 2025 | 609.50 | 609.50 | 592.00 | 598.00 | 598.00 | -0.33% | 994,400 |
| Dec 9, 2025 | 599.00 | 602.50 | 585.00 | 600.00 | 600.00 | 2.21% | 2,745,420 |
| Dec 5, 2025 | 557.00 | 589.50 | 553.00 | 587.00 | 587.00 | 6.63% | 1,616,120 |
| Dec 4, 2025 | 550.00 | 560.00 | 549.50 | 550.50 | 550.50 | 1.01% | 826,420 |
| Dec 3, 2025 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | -3.54% | 1,658,170 |
| Dec 2, 2025 | 554.50 | 565.00 | 551.00 | 565.00 | 565.00 | 3.20% | 1,306,560 |
| Dec 1, 2025 | 551.50 | 565.00 | 547.50 | 547.50 | 547.50 | 0.92% | 1,001,710 |
| Nov 28, 2025 | 551.50 | 552.50 | 542.50 | 542.50 | 542.50 | -0.64% | 600,110 |
| Nov 27, 2025 | 556.00 | 556.00 | 542.00 | 546.00 | 546.00 | -1.80% | 490,400 |
| Nov 26, 2025 | 550.00 | 558.00 | 548.00 | 556.00 | 556.00 | 1.83% | 1,172,160 |
| Nov 25, 2025 | 551.50 | 559.00 | 546.00 | 546.00 | 546.00 | -0.73% | 924,000 |
| Nov 24, 2025 | 551.00 | 556.50 | 541.00 | 550.00 | 550.00 | -0.90% | 3,048,800 |
| Nov 21, 2025 | 539.00 | 555.50 | 533.50 | 555.00 | 555.00 | 1.00% | 1,860,110 |
| Nov 20, 2025 | 541.00 | 549.50 | 532.00 | 549.50 | 549.50 | 1.29% | 1,567,530 |
| Nov 19, 2025 | 540.00 | 549.50 | 540.00 | 542.50 | 542.50 | -0.82% | 817,350 |
| Nov 18, 2025 | 567.50 | 567.50 | 547.00 | 547.00 | 547.00 | -2.32% | 921,450 |
| Nov 17, 2025 | 550.00 | 564.00 | 545.00 | 560.00 | 560.00 | 3.13% | 2,283,770 |
| Nov 14, 2025 | 559.00 | 571.50 | 543.00 | 543.00 | 543.00 | -2.78% | 1,692,830 |
| Nov 13, 2025 | 550.00 | 574.00 | 543.00 | 558.50 | 558.50 | 1.09% | 1,972,640 |
| Nov 12, 2025 | 541.00 | 552.50 | 534.50 | 552.50 | 552.50 | 3.46% | 1,855,240 |
| Nov 11, 2025 | 537.00 | 539.50 | 530.00 | 534.00 | 534.00 | 0.75% | 788,970 |
| Nov 10, 2025 | 541.00 | 548.00 | 527.00 | 530.00 | 530.00 | -1.85% | 1,419,400 |
| Nov 7, 2025 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 2.86% | 1,931,690 |
| Nov 6, 2025 | 525.00 | 537.50 | 518.50 | 525.00 | 525.00 | 0.38% | 1,417,520 |
| Nov 5, 2025 | 537.50 | 538.00 | 515.50 | 523.00 | 523.00 | -0.57% | 1,174,980 |
| Nov 4, 2025 | 535.00 | 539.50 | 520.00 | 526.00 | 526.00 | -0.57% | 1,820,240 |
| Nov 3, 2025 | 485.00 | 529.00 | 480.00 | 529.00 | 529.00 | -0.19% | 4,000,780 |
| Oct 30, 2025 | 526.00 | 534.00 | 515.50 | 530.00 | 530.00 | -0.28% | 1,255,450 |