International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 455.00
+7.00 (1.56%)
At close: Aug 1, 2025, 2:45 PM PST
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 448.00 | 466.40 | 448.00 | 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 |
| Jun 23, 2025 | 415.60 | 419.60 | 413.00 | 415.60 | - | -2.44% | 764,300 |
| Jun 20, 2025 | 418.00 | 426.00 | 416.00 | 426.00 | - | 1.87% | 1,477,120 |
| Jun 19, 2025 | 419.00 | 422.60 | 418.20 | 418.20 | - | -0.19% | 233,330 |
| Jun 18, 2025 | 416.00 | 420.00 | 413.20 | 419.00 | - | 0.72% | 741,500 |
| Jun 17, 2025 | 422.00 | 422.80 | 415.00 | 416.00 | - | - | 964,930 |
| Jun 16, 2025 | 418.00 | 418.60 | 410.80 | 416.00 | - | 0.24% | 746,570 |
| Jun 13, 2025 | 425.00 | 427.00 | 415.00 | 415.00 | - | - | 2,013,950 |
| Jun 11, 2025 | 416.00 | 417.00 | 406.20 | 415.00 | - | 0.24% | 985,170 |
| Jun 10, 2025 | 411.00 | 414.80 | 408.40 | 414.00 | - | 0.10% | 1,329,160 |
| Jun 9, 2025 | 409.60 | 414.80 | 409.60 | 413.60 | - | 1.12% | 421,180 |
| Jun 5, 2025 | 412.20 | 419.40 | 408.20 | 409.00 | - | -0.49% | 1,498,410 |
| Jun 4, 2025 | 424.40 | 425.80 | 411.00 | 411.00 | - | -0.96% | 1,638,270 |
| Jun 3, 2025 | 412.00 | 419.80 | 410.80 | 415.00 | - | 0.73% | 1,481,550 |
| Jun 2, 2025 | 406.00 | 413.00 | 405.00 | 412.00 | - | 0.49% | 800,510 |
| May 30, 2025 | 412.20 | 417.00 | 405.00 | 410.00 | - | -0.53% | 4,953,540 |
| May 29, 2025 | 417.00 | 417.80 | 411.20 | 412.20 | - | 0.49% | 797,620 |
| May 28, 2025 | 407.00 | 412.40 | 407.00 | 410.20 | - | 1.33% | 2,075,190 |
| May 27, 2025 | 403.00 | 406.20 | 401.80 | 404.80 | - | -0.20% | 528,680 |
| May 26, 2025 | 402.00 | 407.00 | 399.20 | 405.60 | - | 0.40% | 467,020 |
| May 23, 2025 | 408.80 | 414.20 | 400.20 | 404.00 | - | 1.00% | 2,834,410 |
| May 22, 2025 | 397.20 | 404.00 | 392.00 | 400.00 | - | -0.05% | 1,157,980 |