International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 1,005.00
+42.00 (4.36%)
At close: Aug 3, 2026
PSE:ICT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 969.00 | 975.00 | 952.00 | 957.00 | 957.00 | -0.31% | 1,280,990 |
| Jul 22, 2026 | 992.00 | 995.00 | 954.00 | 960.00 | 960.00 | -3.90% | 1,998,270 |
| Jul 21, 2026 | 1,045.00 | 1,049.00 | 998.00 | 999.00 | 999.00 | -2.73% | 2,578,755 |
| Jul 20, 2026 | 1,015.00 | 1,040.00 | 1,004.00 | 1,027.00 | 1,027.00 | 2.91% | 1,853,910 |
| Jul 17, 2026 | 990.00 | 1,003.00 | 990.00 | 998.00 | 998.00 | 0.81% | 969,730 |
| Jul 16, 2026 | 998.50 | 1,018.00 | 990.00 | 990.00 | 990.00 | -0.90% | 854,480 |
| Jul 15, 2026 | 1,020.00 | 1,020.00 | 995.00 | 999.00 | 999.00 | 0.60% | 990,770 |
| Jul 14, 2026 | 995.00 | 996.50 | 981.00 | 993.00 | 993.00 | 0.51% | 1,243,090 |
| Jul 13, 2026 | 971.50 | 1,000.00 | 971.00 | 988.00 | 988.00 | 0.30% | 1,456,240 |
| Jul 10, 2026 | 963.00 | 987.50 | 950.50 | 985.00 | 985.00 | 1.39% | 2,505,100 |
| 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 |