International Container Terminal Services, Inc. (PSE:ICT)
Philippines · Delayed Price · Currency is PHP 790.00
-9.00 (-1.13%)
At close: May 28, 2026
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 2.31% | 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 |