International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 486.00
+14.40 (3.05%)
At close: Oct 1, 2025
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 475.20 | 484.80 | 471.20 | 476.00 | - | 0.93% | 1,129,480 |
| Sep 30, 2025 | 475.20 | 484.80 | 471.20 | 471.60 | 471.60 | -1.95% | 2,277,040 |
| Sep 29, 2025 | 498.00 | 499.60 | 478.20 | 481.00 | 481.00 | -2.63% | 921,430 |
| Sep 26, 2025 | 506.00 | 506.00 | 492.60 | 494.00 | 494.00 | -1.00% | 1,089,220 |
| Sep 25, 2025 | 505.00 | 508.00 | 499.00 | 499.00 | 499.00 | -0.20% | 683,000 |
| Sep 24, 2025 | 500.00 | 507.00 | 498.80 | 500.00 | 500.00 | 0.20% | 853,730 |
| Sep 23, 2025 | 509.00 | 518.50 | 497.00 | 499.00 | 499.00 | -1.77% | 1,016,310 |
| Sep 22, 2025 | 504.00 | 513.00 | 500.00 | 508.00 | 508.00 | -0.20% | 721,280 |
| Sep 19, 2025 | 515.00 | 520.00 | 508.00 | 509.00 | 509.00 | 0.39% | 3,035,550 |
| Sep 18, 2025 | 501.00 | 517.50 | 497.00 | 507.00 | 507.00 | - | 1,291,260 |
| Sep 17, 2025 | 495.80 | 514.50 | 494.40 | 507.00 | 507.00 | 3.26% | 2,824,990 |
| Sep 16, 2025 | 489.00 | 496.80 | 486.40 | 491.00 | 491.00 | 0.24% | 1,250,970 |
| Sep 15, 2025 | 483.00 | 491.00 | 483.00 | 489.80 | 489.80 | 1.74% | 1,306,210 |
| Sep 12, 2025 | 480.00 | 485.00 | 479.20 | 481.40 | 481.40 | 0.29% | 939,170 |
| Sep 11, 2025 | 480.20 | 482.00 | 474.20 | 480.00 | 480.00 | 1.22% | 978,340 |
| Sep 10, 2025 | 492.00 | 493.00 | 473.60 | 474.20 | 474.20 | -3.03% | 1,468,440 |
| Sep 9, 2025 | 482.60 | 489.00 | 482.40 | 489.00 | 489.00 | 1.37% | 896,430 |
| Sep 8, 2025 | 488.00 | 494.00 | 482.40 | 482.40 | 482.40 | -1.11% | 782,250 |
| Sep 5, 2025 | 480.20 | 490.60 | 479.00 | 487.80 | 487.80 | 2.69% | 1,122,380 |
| Sep 4, 2025 | 478.60 | 478.80 | 472.20 | 475.00 | 475.00 | 0.64% | 607,930 |
| Sep 3, 2025 | 477.00 | 481.00 | 470.80 | 472.00 | 472.00 | -1.67% | 681,120 |
| Sep 2, 2025 | 481.00 | 481.00 | 473.00 | 480.00 | 480.00 | -0.21% | 399,770 |
| Sep 1, 2025 | 486.00 | 486.00 | 476.00 | 481.00 | 481.00 | -0.41% | 379,510 |
| Aug 29, 2025 | 470.00 | 483.00 | 470.00 | 483.00 | 483.00 | 0.63% | 1,256,170 |
| Aug 28, 2025 | 485.00 | 485.00 | 479.00 | 480.00 | 480.00 | -1.03% | 1,512,800 |
| Aug 27, 2025 | 471.00 | 487.00 | 468.20 | 485.00 | 485.00 | 7.02% | 2,228,720 |
| Aug 26, 2025 | 484.60 | 489.80 | 453.20 | 453.20 | 453.20 | -7.47% | 2,750,760 |
| Aug 22, 2025 | 496.00 | 496.20 | 482.20 | 489.80 | 489.80 | - | 2,417,520 |
| Aug 20, 2025 | 479.00 | 491.40 | 476.60 | 489.80 | 489.80 | 3.12% | 1,689,920 |
| Aug 19, 2025 | 482.60 | 482.80 | 466.80 | 475.00 | 475.00 | -2.18% | 2,041,620 |
| Aug 18, 2025 | 485.00 | 487.80 | 481.20 | 485.60 | 485.60 | 0.12% | 1,298,800 |
| Aug 15, 2025 | 487.00 | 488.40 | 482.00 | 485.00 | 485.00 | 0.83% | 1,442,110 |
| Aug 14, 2025 | 494.00 | 494.80 | 481.00 | 481.00 | 481.00 | -1.84% | 1,614,880 |
| Aug 13, 2025 | 485.40 | 491.40 | 485.40 | 490.00 | 490.00 | -0.81% | 2,248,860 |
| Aug 12, 2025 | 490.00 | 494.80 | 488.40 | 494.00 | 494.00 | 1.02% | 1,932,340 |
| Aug 11, 2025 | 490.00 | 493.60 | 482.00 | 489.00 | 489.00 | 0.20% | 1,879,290 |
| Aug 8, 2025 | 489.00 | 496.00 | 487.20 | 488.00 | 488.00 | -1.21% | 1,447,940 |
| Aug 7, 2025 | 488.00 | 494.00 | 478.80 | 494.00 | 494.00 | 2.70% | 2,568,390 |
| Aug 6, 2025 | 460.00 | 499.00 | 460.00 | 481.00 | 481.00 | 4.57% | 3,079,380 |
| Aug 5, 2025 | 456.00 | 461.80 | 452.00 | 460.00 | 460.00 | 1.10% | 768,740 |
| Aug 4, 2025 | 455.00 | 459.60 | 450.00 | 455.00 | 455.00 | - | 904,710 |
| Aug 1, 2025 | 448.00 | 468.00 | 447.20 | 455.00 | 455.00 | 1.56% | 459,960 |
| Jul 31, 2025 | 445.00 | 452.00 | 444.60 | 448.00 | 448.00 | 0.54% | 1,949,740 |
| Jul 30, 2025 | 445.00 | 450.80 | 445.00 | 445.60 | 445.60 | -0.31% | 1,800,980 |
| Jul 29, 2025 | 466.00 | 468.80 | 447.00 | 447.00 | 447.00 | -4.08% | 1,194,340 |
| Jul 28, 2025 | 460.00 | 469.00 | 459.00 | 466.00 | 466.00 | 1.30% | 1,481,340 |
| Jul 25, 2025 | 467.00 | 468.00 | 457.20 | 460.00 | 460.00 | - | 592,210 |
| Jul 24, 2025 | 465.00 | 471.00 | 455.00 | 460.00 | 460.00 | -2.87% | 2,023,740 |
| Jul 23, 2025 | 443.00 | 473.60 | 443.00 | 473.60 | 473.60 | 6.91% | 1,532,760 |
| Jul 22, 2025 | 446.00 | 446.80 | 442.20 | 443.00 | 443.00 | -0.45% | 448,790 |