International Container Terminal Services, Inc. (PSE:ICT)
Philippines flag Philippines · Delayed Price · Currency is PHP
545.00
-8.00 (-1.45%)
At close: Oct 24, 2025

PSE:ICT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025552.00554.00543.50545.00545.00-1.45%711,140
Oct 23, 2025537.00553.00533.50553.00553.002.41%806,400
Oct 22, 2025550.00554.50540.00540.00540.00-1.82%695,300
Oct 21, 2025551.00556.00546.00550.00550.002.04%1,354,130
Oct 20, 2025551.00555.00539.00539.00539.00-0.65%742,630
Oct 17, 2025550.00550.50542.00542.50542.500.46%862,430
Oct 16, 2025551.00555.00540.00540.00540.00-1.82%1,288,660
Oct 15, 2025545.00553.00535.00550.00550.002.42%2,038,290
Oct 14, 2025545.50560.00531.00537.00537.00-1.47%2,074,390
Oct 13, 2025526.00555.00526.00545.00545.003.61%1,979,090
Oct 10, 2025523.00534.00522.00526.00526.00-734,890
Oct 9, 2025528.00536.00525.00526.00526.00-0.38%1,490,970
Oct 8, 2025516.50536.50514.00528.00528.003.02%2,095,670
Oct 7, 2025508.00515.50507.00512.50512.500.89%958,050
Oct 6, 2025510.00511.00503.00508.00508.00-0.78%1,784,520
Oct 3, 2025494.40513.00487.40512.00512.005.35%2,216,930
Oct 2, 2025483.40487.60480.20486.00486.00-1,542,680
Oct 1, 2025475.00494.00473.00486.00486.003.05%1,662,450
Sep 30, 2025475.20484.80471.20471.60471.60-1.95%2,277,040
Sep 29, 2025498.00499.60478.20481.00481.00-2.63%921,430
Sep 26, 2025506.00506.00492.60494.00494.00-1.00%1,089,220
Sep 25, 2025505.00508.00499.00499.00499.00-0.20%683,000
Sep 24, 2025500.00507.00498.80500.00500.000.20%853,730
Sep 23, 2025509.00518.50497.00499.00499.00-1.77%1,016,310
Sep 22, 2025504.00513.00500.00508.00508.00-0.20%721,280
Sep 19, 2025515.00520.00508.00509.00509.000.39%3,035,550
Sep 18, 2025501.00517.50497.00507.00507.00-1,291,260
Sep 17, 2025495.80514.50494.40507.00507.003.26%2,824,990
Sep 16, 2025489.00496.80486.40491.00491.000.24%1,250,970
Sep 15, 2025483.00491.00483.00489.80489.801.74%1,306,210
Sep 12, 2025480.00485.00479.20481.40481.400.29%939,170
Sep 11, 2025480.20482.00474.20480.00480.001.22%978,340
Sep 10, 2025492.00493.00473.60474.20474.20-3.03%1,468,440
Sep 9, 2025482.60489.00482.40489.00489.001.37%896,430
Sep 8, 2025488.00494.00482.40482.40482.40-1.11%782,250
Sep 5, 2025480.20490.60479.00487.80487.802.69%1,122,380
Sep 4, 2025478.60478.80472.20475.00475.000.64%607,930
Sep 3, 2025477.00481.00470.80472.00472.00-1.67%681,120
Sep 2, 2025481.00481.00473.00480.00480.00-0.21%399,770
Sep 1, 2025486.00486.00476.00481.00481.00-0.41%379,510
Aug 29, 2025470.00483.00470.00483.00483.000.63%1,256,170
Aug 28, 2025485.00485.00479.00480.00480.00-1.03%1,512,800
Aug 27, 2025471.00487.00468.20485.00485.007.02%2,228,720
Aug 26, 2025484.60489.80453.20453.20453.20-7.47%2,750,760
Aug 22, 2025496.00496.20482.20489.80489.80-2,417,520
Aug 20, 2025479.00491.40476.60489.80489.803.12%1,689,920
Aug 19, 2025482.60482.80466.80475.00475.00-2.18%2,041,620
Aug 18, 2025485.00487.80481.20485.60485.600.12%1,298,800
Aug 15, 2025487.00488.40482.00485.00485.000.83%1,442,110
Aug 14, 2025494.00494.80481.00481.00481.00-1.84%1,614,880