International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 472.00
-8.00 (-1.67%)
At close: Sep 3, 2025
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 477.00 | 481.00 | 471.00 | 472.00 | - | -1.67% | 681,120 |
| Sep 2, 2025 | 481.00 | 481.00 | 473.00 | 480.00 | - | -0.21% | 399,770 |
| Sep 1, 2025 | 486.00 | 486.00 | 476.00 | 481.00 | - | -0.41% | 379,510 |
| Aug 29, 2025 | 470.00 | 483.00 | 470.00 | 483.00 | - | 0.63% | 1,256,170 |
| Aug 28, 2025 | 485.00 | 485.00 | 479.00 | 480.00 | - | -1.03% | 1,512,800 |
| Aug 27, 2025 | 471.00 | 487.00 | 468.20 | 485.00 | - | 7.02% | 2,228,720 |
| Aug 26, 2025 | 484.60 | 489.80 | 453.20 | 453.20 | - | -7.47% | 2,750,760 |
| Aug 22, 2025 | 496.00 | 496.20 | 482.20 | 489.80 | - | - | 2,417,520 |
| Aug 20, 2025 | 479.00 | 491.40 | 476.60 | 489.80 | - | 3.12% | 1,689,920 |
| Aug 19, 2025 | 482.60 | 482.80 | 466.80 | 475.00 | - | -2.18% | 2,041,620 |
| Aug 18, 2025 | 485.00 | 487.80 | 481.20 | 485.60 | - | 0.12% | 1,298,800 |
| Aug 15, 2025 | 487.00 | 488.40 | 482.00 | 485.00 | - | 0.83% | 1,442,110 |
| Aug 14, 2025 | 494.00 | 494.80 | 481.00 | 481.00 | - | -1.84% | 1,614,880 |
| Aug 13, 2025 | 485.40 | 491.40 | 485.40 | 490.00 | - | -0.81% | 2,248,860 |
| Aug 12, 2025 | 490.00 | 494.80 | 488.40 | 494.00 | - | 1.02% | 1,932,340 |
| Aug 11, 2025 | 490.00 | 493.60 | 482.00 | 489.00 | - | 0.20% | 1,879,290 |
| Aug 8, 2025 | 489.00 | 496.00 | 487.20 | 488.00 | - | -1.21% | 1,447,940 |
| Aug 7, 2025 | 488.00 | 494.00 | 478.80 | 494.00 | - | 2.70% | 2,568,390 |
| Aug 6, 2025 | 460.00 | 499.00 | 460.00 | 481.00 | - | 4.57% | 3,079,380 |
| Aug 5, 2025 | 456.00 | 461.80 | 452.00 | 460.00 | - | 1.10% | 768,740 |
| Aug 4, 2025 | 455.00 | 459.60 | 450.00 | 455.00 | - | - | 904,710 |
| Aug 1, 2025 | 448.00 | 468.00 | 447.20 | 455.00 | - | 1.56% | 459,960 |
| Jul 31, 2025 | 445.00 | 452.00 | 444.60 | 448.00 | - | 0.54% | 1,949,740 |
| Jul 30, 2025 | 445.00 | 450.80 | 445.00 | 445.60 | - | -0.31% | 1,800,980 |
| Jul 29, 2025 | 466.00 | 468.80 | 447.00 | 447.00 | - | -4.08% | 1,194,340 |
| Jul 28, 2025 | 460.00 | 469.00 | 459.00 | 466.00 | - | 1.30% | 1,481,340 |
| Jul 25, 2025 | 467.00 | 468.00 | 457.20 | 460.00 | - | - | 592,210 |
| Jul 24, 2025 | 465.00 | 471.00 | 455.00 | 460.00 | - | -2.87% | 2,023,740 |
| Jul 23, 2025 | 443.00 | 473.60 | 443.00 | 473.60 | - | 6.91% | 1,532,760 |
| Jul 22, 2025 | 446.00 | 446.80 | 442.20 | 443.00 | - | -0.45% | 448,790 |
| Jul 21, 2025 | 440.00 | 445.00 | 436.80 | 445.00 | - | 1.60% | 994,150 |
| Jul 18, 2025 | 445.00 | 450.00 | 436.20 | 438.00 | - | -1.57% | 1,221,970 |
| Jul 17, 2025 | 447.80 | 449.40 | 442.00 | 445.00 | - | 0.45% | 2,151,910 |
| Jul 16, 2025 | 445.00 | 446.20 | 439.00 | 443.00 | - | -0.14% | 1,268,360 |
| Jul 15, 2025 | 445.80 | 450.00 | 439.00 | 443.60 | - | -0.54% | 840,130 |
| Jul 14, 2025 | 448.00 | 452.80 | 443.20 | 446.00 | - | 1.36% | 2,734,930 |
| Jul 11, 2025 | 441.60 | 448.60 | 420.00 | 440.00 | - | -1.12% | 1,982,360 |
| Jul 10, 2025 | 443.00 | 453.60 | 443.00 | 445.00 | - | 0.91% | 2,683,360 |
| Jul 9, 2025 | 426.20 | 450.00 | 426.20 | 441.00 | - | 3.57% | 2,194,440 |
| Jul 8, 2025 | 418.00 | 425.80 | 417.80 | 425.80 | - | 1.67% | 1,409,010 |
| Jul 7, 2025 | 422.00 | 424.80 | 417.80 | 418.80 | - | -0.05% | 720,180 |
| Jul 4, 2025 | 422.60 | 425.00 | 415.40 | 419.00 | - | - | 507,250 |
| Jul 3, 2025 | 411.60 | 422.00 | 411.40 | 419.00 | - | 0.96% | 594,460 |
| Jul 2, 2025 | 412.00 | 416.80 | 411.40 | 415.00 | - | 0.48% | 1,953,510 |
| Jul 1, 2025 | 413.00 | 416.00 | 405.40 | 413.00 | - | 0.49% | 892,900 |
| Jun 30, 2025 | 416.00 | 420.80 | 411.00 | 411.00 | - | -2.28% | 1,702,720 |
| Jun 27, 2025 | 414.00 | 420.60 | 413.00 | 420.60 | - | 1.84% | 923,640 |
| Jun 26, 2025 | 421.00 | 422.40 | 413.00 | 413.00 | - | -0.96% | 1,095,110 |
| Jun 25, 2025 | 418.00 | 422.00 | 415.00 | 417.00 | - | 0.58% | 525,470 |
| Jun 24, 2025 | 414.00 | 420.80 | 414.00 | 414.60 | - | -0.24% | 547,740 |