International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 905.00
+45.00 (5.23%)
At close: Oct 5, 2026
PSE:ICT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 885.00 | 905.00 | 869.00 | 905.00 | 905.00 | 5.23% | 982,110 |
| Oct 2, 2026 | 878.00 | 884.00 | 840.00 | 860.00 | 860.00 | -0.81% | 1,864,780 |
| Oct 1, 2026 | 880.50 | 890.00 | 858.00 | 867.00 | 867.00 | -2.69% | 2,194,700 |
| Sep 30, 2026 | 925.00 | 925.00 | 891.00 | 891.00 | 891.00 | -1.98% | 2,514,240 |
| Sep 29, 2026 | 930.00 | 935.00 | 909.00 | 909.00 | 909.00 | -1.46% | 1,260,490 |
| Sep 28, 2026 | 935.00 | 943.50 | 915.50 | 922.50 | 922.50 | 0.27% | 1,443,760 |
| Sep 25, 2026 | 887.00 | 920.00 | 883.00 | 920.00 | 920.00 | 3.95% | 999,010 |
| Sep 24, 2026 | 895.00 | 912.00 | 885.00 | 885.00 | 885.00 | -1.67% | 849,620 |
| Sep 23, 2026 | 911.00 | 917.50 | 899.00 | 900.00 | 900.00 | -0.83% | 675,530 |
| Sep 22, 2026 | 893.00 | 919.00 | 882.50 | 907.50 | 907.50 | 1.06% | 1,375,010 |
| Sep 21, 2026 | 895.00 | 919.00 | 895.00 | 898.00 | 898.00 | -0.77% | 964,290 |
| Sep 18, 2026 | 930.00 | 935.00 | 905.00 | 905.00 | 905.00 | -3.21% | 2,621,680 |
| Sep 17, 2026 | 929.00 | 938.00 | 920.00 | 935.00 | 935.00 | 1.41% | 1,027,880 |
| Sep 16, 2026 | 951.00 | 952.00 | 922.00 | 922.00 | 922.00 | -3.76% | 1,917,450 |
| Sep 15, 2026 | 993.00 | 996.00 | 958.00 | 958.00 | 958.00 | -3.23% | 1,142,050 |
| Sep 14, 2026 | 980.00 | 996.50 | 980.00 | 990.00 | 990.00 | 0.51% | 1,290,580 |
| Sep 11, 2026 | 990.50 | 990.50 | 975.00 | 985.00 | 985.00 | -0.20% | 1,520,360 |
| Sep 10, 2026 | 975.00 | 995.00 | 970.00 | 987.00 | 987.00 | 1.23% | 1,923,040 |
| Sep 9, 2026 | 958.00 | 984.00 | 956.00 | 975.00 | 975.00 | 1.88% | 1,641,770 |
| Sep 8, 2026 | 945.00 | 962.00 | 940.00 | 957.00 | 957.00 | 2.52% | 973,630 |
| Sep 7, 2026 | 943.50 | 947.00 | 929.00 | 933.50 | 933.50 | -0.11% | 591,620 |
| Sep 4, 2026 | 930.50 | 941.00 | 923.00 | 934.50 | 934.50 | 0.43% | 471,050 |
| Sep 3, 2026 | 925.00 | 934.00 | 925.00 | 930.50 | 930.50 | -0.21% | 596,930 |
| Sep 2, 2026 | 955.00 | 955.00 | 920.00 | 932.50 | 932.50 | -1.84% | 1,419,050 |
| Sep 1, 2026 | 960.00 | 966.00 | 919.50 | 950.00 | 950.00 | 7.34% | 2,667,020 |
| Aug 28, 2026 | 875.00 | 906.00 | 875.00 | 885.00 | 885.00 | 0.45% | 4,853,860 |
| Aug 27, 2026 | 902.00 | 914.00 | 880.50 | 881.00 | 881.00 | -4.29% | 2,840,040 |
| Aug 26, 2026 | 934.00 | 941.00 | 916.00 | 920.50 | 920.50 | -3.00% | 1,317,320 |
| Aug 25, 2026 | 950.00 | 954.50 | 932.50 | 949.00 | 949.00 | -2.16% | 921,840 |
| Aug 24, 2026 | 987.00 | 987.00 | 952.00 | 970.00 | 970.00 | 0.99% | 812,170 |
| Aug 20, 2026 | 940.00 | 960.50 | 934.00 | 960.50 | 960.50 | 3.28% | 692,590 |
| Aug 19, 2026 | 950.00 | 962.00 | 927.50 | 930.00 | 930.00 | -3.38% | 1,802,070 |
| Aug 18, 2026 | 962.00 | 973.00 | 948.50 | 962.50 | 962.50 | -0.05% | 1,249,720 |
| Aug 17, 2026 | 981.00 | 981.00 | 962.00 | 963.00 | 963.00 | -1.93% | 314,980 |
| Aug 14, 2026 | 960.50 | 982.50 | 960.50 | 982.00 | 982.00 | 1.76% | 475,860 |
| Aug 13, 2026 | 971.00 | 979.50 | 965.00 | 965.00 | 965.00 | -1.53% | 548,830 |
| Aug 12, 2026 | 997.50 | 999.00 | 957.00 | 980.00 | 980.00 | -1.61% | 1,049,220 |
| Aug 11, 2026 | 998.00 | 1,003.00 | 992.00 | 996.00 | 996.00 | - | 927,360 |
| Aug 10, 2026 | 987.00 | 999.00 | 985.00 | 996.00 | 996.00 | -0.40% | 733,155 |
| Aug 7, 2026 | 1,000.00 | 1,006.00 | 980.00 | 1,000.00 | 1,000.00 | - | 2,020,315 |
| Aug 6, 2026 | 1,012.00 | 1,012.00 | 982.00 | 1,000.00 | 1,000.00 | -0.50% | 1,753,230 |
| Aug 5, 2026 | 997.00 | 1,014.00 | 986.00 | 1,005.00 | 1,005.00 | 0.20% | 1,242,605 |
| Aug 4, 2026 | 992.00 | 1,009.00 | 982.00 | 1,003.00 | 1,003.00 | -0.20% | 1,164,505 |
| Aug 3, 2026 | 984.00 | 1,007.00 | 978.00 | 1,005.00 | 1,005.00 | 4.36% | 1,387,780 |
| Jul 31, 2026 | 980.00 | 990.00 | 962.00 | 963.00 | 963.00 | -1.73% | 2,086,770 |
| Jul 30, 2026 | 978.00 | 983.00 | 954.00 | 980.00 | 980.00 | - | 1,717,690 |
| Jul 29, 2026 | 997.00 | 1,014.00 | 980.00 | 980.00 | 980.00 | -0.20% | 1,679,520 |
| Jul 28, 2026 | 974.00 | 1,008.00 | 968.00 | 982.00 | 982.00 | 0.31% | 2,278,040 |
| Jul 27, 2026 | 960.00 | 988.50 | 958.00 | 979.00 | 979.00 | 1.03% | 1,344,540 |
| Jul 24, 2026 | 947.00 | 969.00 | 935.00 | 969.00 | 969.00 | 1.25% | 2,218,050 |