International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 985.00
+13.50 (1.39%)
At close: Jul 10, 2026
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 963.00 | 963.50 | 954.00 | 955.00 | - | -1.70% | 109,930 |
| Jul 9, 2026 | 967.00 | 985.00 | 950.50 | 971.50 | 971.50 | 2.26% | 1,830,030 |
| Jul 8, 2026 | 930.00 | 950.00 | 923.00 | 950.00 | 950.00 | 2.15% | 2,214,820 |
| Jul 7, 2026 | 901.00 | 930.50 | 901.00 | 930.00 | 930.00 | 3.97% | 1,680,890 |
| Jul 6, 2026 | 902.50 | 918.00 | 894.50 | 894.50 | 894.50 | -2.03% | 676,780 |
| Jul 3, 2026 | 919.00 | 919.00 | 900.00 | 913.00 | 913.00 | - | 673,280 |
| Jul 2, 2026 | 907.00 | 919.00 | 890.50 | 913.00 | 913.00 | 1.44% | 1,401,320 |
| Jul 1, 2026 | 905.00 | 905.00 | 893.50 | 900.00 | 900.00 | 1.12% | 871,350 |
| Jun 30, 2026 | 886.00 | 895.00 | 873.50 | 890.00 | 890.00 | - | 2,017,690 |
| Jun 29, 2026 | 876.50 | 891.50 | 868.00 | 890.00 | 890.00 | 0.56% | 763,620 |
| Jun 26, 2026 | 909.00 | 913.00 | 867.00 | 885.00 | 885.00 | -1.12% | 1,712,110 |
| Jun 25, 2026 | 864.00 | 895.00 | 863.50 | 895.00 | 895.00 | 5.17% | 2,194,820 |
| Jun 24, 2026 | 905.00 | 918.00 | 851.00 | 851.00 | 851.00 | -5.97% | 2,108,200 |
| Jun 23, 2026 | 874.00 | 919.50 | 870.50 | 905.00 | 905.00 | 5.05% | 2,422,280 |
| Jun 22, 2026 | 899.00 | 909.00 | 861.50 | 861.50 | 861.50 | -5.69% | 1,945,990 |
| Jun 19, 2026 | 925.00 | 940.00 | 913.50 | 913.50 | 913.50 | -1.24% | 1,274,350 |
| Jun 18, 2026 | 919.00 | 936.00 | 913.50 | 925.00 | 925.00 | 2.78% | 1,715,170 |
| Jun 17, 2026 | 945.00 | 949.50 | 887.50 | 900.00 | 900.00 | -6.25% | 2,762,590 |
| Jun 16, 2026 | 995.00 | 995.00 | 960.00 | 960.00 | 960.00 | 1.05% | 1,920,730 |
| Jun 15, 2026 | 970.00 | 980.00 | 940.00 | 950.00 | 950.00 | 5.79% | 3,279,260 |
| Jun 11, 2026 | 888.00 | 935.00 | 888.00 | 898.00 | 898.00 | 0.67% | 1,637,100 |
| Jun 10, 2026 | 876.00 | 892.00 | 870.00 | 892.00 | 892.00 | 2.53% | 1,830,280 |
| Jun 9, 2026 | 880.00 | 890.00 | 870.00 | 870.00 | 870.00 | 1.40% | 1,370,170 |
| Jun 8, 2026 | 843.50 | 878.00 | 838.50 | 858.00 | 858.00 | 0.35% | 2,014,900 |
| Jun 5, 2026 | 852.00 | 877.50 | 843.00 | 855.00 | 855.00 | 0.65% | 2,297,580 |
| Jun 4, 2026 | 875.00 | 881.50 | 841.00 | 849.50 | 849.50 | -2.91% | 2,305,230 |
| Jun 3, 2026 | 840.00 | 892.00 | 832.00 | 875.00 | 875.00 | 5.42% | 2,741,680 |
| Jun 2, 2026 | 783.00 | 830.00 | 778.00 | 830.00 | 830.00 | 6.41% | 2,037,460 |
| Jun 1, 2026 | 781.00 | 797.00 | 777.00 | 780.00 | 780.00 | 3.65% | 2,133,980 |
| May 29, 2026 | 788.00 | 799.00 | 752.50 | 752.50 | 752.50 | -4.75% | 6,786,420 |
| May 28, 2026 | 795.50 | 798.00 | 785.00 | 790.00 | 790.00 | -1.13% | 1,320,010 |
| May 26, 2026 | 822.00 | 835.00 | 792.50 | 799.00 | 799.00 | -3.27% | 1,223,080 |
| May 25, 2026 | 824.00 | 842.00 | 819.50 | 826.00 | 826.00 | 1.29% | 671,840 |
| May 22, 2026 | 831.50 | 840.00 | 810.00 | 815.50 | 815.50 | -0.18% | 1,015,350 |
| May 21, 2026 | 810.00 | 822.50 | 804.00 | 817.00 | 817.00 | 2.13% | 2,094,900 |
| May 20, 2026 | 800.00 | 810.00 | 788.00 | 800.00 | 800.00 | 0.69% | 1,393,110 |
| May 19, 2026 | 798.00 | 803.00 | 792.50 | 794.50 | 794.50 | -0.69% | 1,276,680 |
| May 18, 2026 | 809.50 | 814.00 | 797.00 | 800.00 | 800.00 | -0.62% | 1,123,340 |
| May 15, 2026 | 794.00 | 805.00 | 792.00 | 805.00 | 805.00 | 1.64% | 1,535,910 |
| May 14, 2026 | 787.00 | 799.00 | 787.00 | 792.00 | 792.00 | 0.89% | 774,020 |
| May 13, 2026 | 799.00 | 799.00 | 782.50 | 785.00 | 785.00 | - | 1,625,740 |
| May 12, 2026 | 780.00 | 789.50 | 780.00 | 785.00 | 785.00 | 0.64% | 1,866,830 |
| May 11, 2026 | 780.00 | 789.50 | 778.50 | 780.00 | 780.00 | 1.30% | 933,540 |
| May 8, 2026 | 789.00 | 797.00 | 770.00 | 770.00 | 770.00 | -1.91% | 1,848,770 |
| May 7, 2026 | 801.50 | 819.50 | 780.00 | 785.00 | 785.00 | - | 2,783,270 |
| May 6, 2026 | 766.50 | 785.00 | 754.50 | 785.00 | 785.00 | 5.09% | 2,875,210 |
| May 5, 2026 | 750.00 | 775.00 | 745.00 | 747.00 | 747.00 | -0.80% | 1,161,360 |
| May 4, 2026 | 717.50 | 753.00 | 710.00 | 753.00 | 753.00 | 6.06% | 1,817,350 |
| Apr 30, 2026 | 710.00 | 724.50 | 710.00 | 710.00 | 710.00 | -1.39% | 1,976,960 |
| Apr 29, 2026 | 714.50 | 724.50 | 713.00 | 720.00 | 720.00 | 1.98% | 1,567,630 |