International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 704.50
+18.50 (2.70%)
At close: Mar 25, 2026
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 695.00 | 712.50 | 692.00 | 704.50 | 704.50 | 2.70% | 1,732,800 |
| Mar 24, 2026 | 691.50 | 698.00 | 686.00 | 686.00 | 686.00 | -1.72% | 1,541,580 |
| Mar 23, 2026 | 680.00 | 698.00 | 674.50 | 698.00 | 698.00 | -0.29% | 1,859,120 |
| Mar 19, 2026 | 683.00 | 700.00 | 681.50 | 700.00 | 700.00 | -0.28% | 1,790,430 |
| Mar 18, 2026 | 690.00 | 703.00 | 686.00 | 702.00 | 702.00 | -0.28% | 1,435,030 |
| Mar 17, 2026 | 700.00 | 705.00 | 691.50 | 704.00 | 686.15 | 1.29% | 1,627,610 |
| Mar 16, 2026 | 680.00 | 695.00 | 675.50 | 695.00 | 677.38 | 1.46% | 1,437,360 |
| Mar 13, 2026 | 683.00 | 699.00 | 679.50 | 685.00 | 667.63 | -1.44% | 1,715,940 |
| Mar 12, 2026 | 725.00 | 730.00 | 691.00 | 695.00 | 677.38 | -4.79% | 2,798,100 |
| Mar 11, 2026 | 725.00 | 733.50 | 720.00 | 730.00 | 711.49 | 2.82% | 2,289,100 |
| Mar 10, 2026 | 700.00 | 719.00 | 690.50 | 710.00 | 692.00 | 3.27% | 2,494,010 |
| Mar 9, 2026 | 694.00 | 694.00 | 667.00 | 687.50 | 670.07 | -4.25% | 2,041,830 |
| Mar 6, 2026 | 723.00 | 736.00 | 705.00 | 718.00 | 699.80 | -1.37% | 1,616,710 |
| Mar 5, 2026 | 712.00 | 728.00 | 696.00 | 728.00 | 709.54 | 1.82% | 1,649,770 |
| Mar 4, 2026 | 704.00 | 715.00 | 685.50 | 715.00 | 696.87 | 0.85% | 1,718,640 |
| Mar 3, 2026 | 682.00 | 709.00 | 682.00 | 709.00 | 691.02 | 4.26% | 2,453,920 |
| Mar 2, 2026 | 684.00 | 705.00 | 679.00 | 680.00 | 662.76 | -5.29% | 3,055,520 |
| Feb 27, 2026 | 707.00 | 718.00 | 697.00 | 718.00 | 699.80 | - | 3,207,510 |
| Feb 26, 2026 | 728.00 | 731.50 | 715.00 | 718.00 | 699.80 | -2.05% | 2,341,070 |
| Feb 25, 2026 | 698.00 | 738.00 | 691.00 | 733.00 | 714.41 | 5.62% | 2,834,400 |
| Feb 24, 2026 | 678.00 | 695.50 | 672.00 | 694.00 | 676.40 | 3.27% | 1,967,270 |
| Feb 23, 2026 | 680.00 | 685.00 | 672.00 | 672.00 | 654.96 | -1.18% | 898,850 |
| Feb 20, 2026 | 665.00 | 680.00 | 662.50 | 680.00 | 662.76 | 1.49% | 589,210 |
| Feb 19, 2026 | 678.00 | 678.00 | 663.00 | 670.00 | 653.01 | -0.22% | 817,840 |
| Feb 18, 2026 | 665.00 | 674.50 | 665.00 | 671.50 | 654.47 | 1.74% | 1,285,840 |
| Feb 16, 2026 | 661.00 | 663.00 | 648.50 | 660.00 | 643.27 | 0.30% | 554,320 |
| Feb 13, 2026 | 687.00 | 687.00 | 653.00 | 658.00 | 641.32 | -4.50% | 2,271,680 |
| Feb 12, 2026 | 675.00 | 689.00 | 671.00 | 689.00 | 671.53 | 2.84% | 2,048,540 |
| Feb 11, 2026 | 680.00 | 680.00 | 666.00 | 670.00 | 653.01 | - | 3,082,010 |
| Feb 10, 2026 | 640.00 | 670.00 | 640.00 | 670.00 | 653.01 | 6.35% | 1,595,420 |
| Feb 9, 2026 | 662.00 | 666.00 | 630.00 | 630.00 | 614.03 | -4.69% | 1,296,830 |
| Feb 6, 2026 | 655.00 | 662.50 | 653.50 | 661.00 | 644.24 | 0.08% | 1,330,430 |
| Feb 5, 2026 | 664.50 | 666.00 | 656.00 | 660.50 | 643.75 | 0.30% | 1,032,820 |
| Feb 4, 2026 | 669.00 | 669.00 | 657.50 | 658.50 | 641.80 | -1.42% | 2,007,410 |
| Feb 3, 2026 | 657.00 | 678.50 | 653.00 | 668.00 | 651.06 | 1.98% | 2,550,040 |
| Feb 2, 2026 | 653.00 | 659.00 | 643.50 | 655.00 | 638.39 | 2.02% | 1,705,530 |
| Jan 30, 2026 | 638.00 | 649.00 | 632.50 | 642.00 | 625.72 | 2.07% | 3,191,440 |
| Jan 29, 2026 | 650.00 | 650.00 | 624.00 | 629.00 | 613.05 | -2.48% | 1,761,270 |
| Jan 28, 2026 | 611.00 | 645.00 | 611.00 | 645.00 | 628.65 | 4.12% | 1,813,940 |
| Jan 27, 2026 | 611.00 | 624.00 | 609.50 | 619.50 | 603.79 | 2.48% | 2,815,600 |
| Jan 26, 2026 | 626.50 | 632.00 | 604.50 | 604.50 | 589.17 | -2.97% | 1,362,330 |
| Jan 23, 2026 | 630.00 | 635.00 | 619.00 | 623.00 | 607.20 | -1.11% | 1,319,790 |
| Jan 22, 2026 | 627.00 | 640.00 | 621.00 | 630.00 | 614.03 | 0.80% | 1,995,500 |
| Jan 21, 2026 | 618.00 | 630.00 | 618.00 | 625.00 | 609.15 | -0.79% | 1,436,350 |
| Jan 20, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 614.03 | 1.61% | 1,572,310 |
| Jan 19, 2026 | 617.50 | 626.00 | 606.50 | 620.00 | 604.28 | 1.39% | 1,289,200 |
| Jan 16, 2026 | 625.00 | 630.00 | 611.50 | 611.50 | 596.00 | -2.63% | 1,089,840 |
| Jan 15, 2026 | 609.00 | 628.00 | 603.50 | 628.00 | 612.08 | 3.20% | 1,291,320 |
| Jan 14, 2026 | 620.50 | 629.50 | 608.50 | 608.50 | 593.07 | -3.41% | 1,690,680 |
| Jan 13, 2026 | 625.50 | 631.00 | 615.00 | 630.00 | 614.03 | 0.64% | 1,482,910 |