International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 785.00
+38.00 (5.09%)
At close: May 6, 2026
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 714.00 | 714.00 | 705.00 | 706.00 | 706.00 | -0.84% | 1,177,760 |
| Apr 27, 2026 | 715.00 | 719.00 | 710.50 | 712.00 | 712.00 | 0.28% | 482,520 |
| Apr 24, 2026 | 713.00 | 720.00 | 710.00 | 710.00 | 710.00 | - | 980,370 |
| Apr 23, 2026 | 713.00 | 713.00 | 698.50 | 710.00 | 710.00 | 0.57% | 2,341,890 |
| Apr 22, 2026 | 700.50 | 716.00 | 700.50 | 706.00 | 706.00 | 0.86% | 868,100 |
| Apr 21, 2026 | 718.00 | 722.00 | 700.00 | 700.00 | 700.00 | -2.10% | 3,156,450 |
| Apr 20, 2026 | 718.50 | 723.00 | 709.00 | 715.00 | 715.00 | 0.78% | 1,642,620 |
| Apr 17, 2026 | 715.00 | 727.50 | 708.50 | 709.50 | 709.50 | -0.77% | 1,176,430 |
| Apr 16, 2026 | 740.00 | 744.50 | 715.00 | 715.00 | 715.00 | -2.72% | 2,601,700 |
| Apr 15, 2026 | 729.00 | 737.00 | 725.00 | 735.00 | 735.00 | 2.08% | 2,223,460 |
| Apr 14, 2026 | 725.00 | 737.00 | 720.00 | 720.00 | 720.00 | -1.91% | 1,434,610 |
| Apr 13, 2026 | 711.00 | 734.00 | 707.00 | 734.00 | 734.00 | 1.94% | 1,304,590 |
| Apr 10, 2026 | 712.50 | 721.50 | 707.00 | 720.00 | 720.00 | 3.00% | 1,946,110 |
| Apr 8, 2026 | 699.00 | 701.50 | 690.50 | 699.00 | 699.00 | 2.04% | 1,078,040 |
| Apr 7, 2026 | 682.00 | 692.50 | 681.00 | 685.00 | 685.00 | - | 1,206,360 |
| Apr 6, 2026 | 700.00 | 702.00 | 683.00 | 685.00 | 685.00 | -1.44% | 773,000 |
| Apr 1, 2026 | 700.00 | 709.50 | 690.00 | 695.00 | 695.00 | 1.02% | 1,381,600 |
| Mar 31, 2026 | 685.00 | 698.00 | 685.00 | 688.00 | 688.00 | -0.72% | 2,785,610 |
| Mar 30, 2026 | 685.00 | 693.00 | 681.50 | 693.00 | 693.00 | - | 2,055,500 |
| Mar 27, 2026 | 690.00 | 697.50 | 681.00 | 693.00 | 693.00 | -0.43% | 668,370 |
| Mar 26, 2026 | 709.00 | 709.00 | 696.00 | 696.00 | 696.00 | -1.21% | 1,096,760 |
| 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 |