International Container Terminal Services, Inc. (PSE:ICT)
Philippines
· Delayed Price · Currency is PHP 587.00
+36.50 (6.63%)
At close: Dec 5, 2025
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 557.00 | 589.50 | 553.00 | 587.00 | 587.00 | 6.63% | 1,616,120 |
| Dec 4, 2025 | 550.00 | 560.00 | 549.50 | 550.50 | 550.50 | 1.01% | 826,420 |
| Dec 3, 2025 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | -3.54% | 1,658,170 |
| Dec 2, 2025 | 554.50 | 565.00 | 551.00 | 565.00 | 565.00 | 3.20% | 1,306,560 |
| Dec 1, 2025 | 551.50 | 565.00 | 547.50 | 547.50 | 547.50 | 0.92% | 1,001,710 |
| Nov 28, 2025 | 551.50 | 552.50 | 542.50 | 542.50 | 542.50 | -0.64% | 600,110 |
| Nov 27, 2025 | 556.00 | 556.00 | 542.00 | 546.00 | 546.00 | -1.80% | 490,400 |
| Nov 26, 2025 | 550.00 | 558.00 | 548.00 | 556.00 | 556.00 | 1.83% | 1,172,160 |
| Nov 25, 2025 | 551.50 | 559.00 | 546.00 | 546.00 | 546.00 | -0.73% | 924,000 |
| Nov 24, 2025 | 551.00 | 556.50 | 541.00 | 550.00 | 550.00 | -0.90% | 3,048,800 |
| Nov 21, 2025 | 539.00 | 555.50 | 533.50 | 555.00 | 555.00 | 1.00% | 1,860,110 |
| Nov 20, 2025 | 541.00 | 549.50 | 532.00 | 549.50 | 549.50 | 1.29% | 1,567,530 |
| Nov 19, 2025 | 540.00 | 549.50 | 540.00 | 542.50 | 542.50 | -0.82% | 817,350 |
| Nov 18, 2025 | 567.50 | 567.50 | 547.00 | 547.00 | 547.00 | -2.32% | 921,450 |
| Nov 17, 2025 | 550.00 | 564.00 | 545.00 | 560.00 | 560.00 | 3.13% | 2,283,770 |
| Nov 14, 2025 | 559.00 | 571.50 | 543.00 | 543.00 | 543.00 | -2.78% | 1,692,830 |
| Nov 13, 2025 | 550.00 | 574.00 | 543.00 | 558.50 | 558.50 | 1.09% | 1,972,640 |
| Nov 12, 2025 | 541.00 | 552.50 | 534.50 | 552.50 | 552.50 | 3.46% | 1,855,240 |
| Nov 11, 2025 | 537.00 | 539.50 | 530.00 | 534.00 | 534.00 | 0.75% | 788,970 |
| Nov 10, 2025 | 541.00 | 548.00 | 527.00 | 530.00 | 530.00 | -1.85% | 1,419,400 |
| Nov 7, 2025 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 2.86% | 1,931,690 |
| Nov 6, 2025 | 525.00 | 537.50 | 518.50 | 525.00 | 525.00 | 0.38% | 1,417,520 |
| Nov 5, 2025 | 537.50 | 538.00 | 515.50 | 523.00 | 523.00 | -0.57% | 1,174,980 |
| Nov 4, 2025 | 535.00 | 539.50 | 520.00 | 526.00 | 526.00 | -0.57% | 1,820,240 |
| Nov 3, 2025 | 485.00 | 529.00 | 480.00 | 529.00 | 529.00 | -0.19% | 4,000,780 |
| Oct 30, 2025 | 526.00 | 534.00 | 515.50 | 530.00 | 530.00 | -0.28% | 1,255,450 |
| Oct 29, 2025 | 541.00 | 542.50 | 530.00 | 531.50 | 531.50 | -1.57% | 1,117,130 |
| Oct 28, 2025 | 535.00 | 543.00 | 533.00 | 540.00 | 540.00 | 0.93% | 564,690 |
| Oct 27, 2025 | 550.00 | 550.00 | 528.00 | 535.00 | 535.00 | -1.83% | 890,340 |
| Oct 24, 2025 | 552.00 | 554.00 | 543.50 | 545.00 | 545.00 | -1.45% | 711,140 |
| Oct 23, 2025 | 537.00 | 553.00 | 533.50 | 553.00 | 553.00 | 2.41% | 806,400 |
| Oct 22, 2025 | 550.00 | 554.50 | 540.00 | 540.00 | 540.00 | -1.82% | 695,300 |
| Oct 21, 2025 | 551.00 | 556.00 | 546.00 | 550.00 | 550.00 | 2.04% | 1,354,130 |
| Oct 20, 2025 | 551.00 | 555.00 | 539.00 | 539.00 | 539.00 | -0.65% | 742,630 |
| Oct 17, 2025 | 550.00 | 550.50 | 542.00 | 542.50 | 542.50 | 0.46% | 862,430 |
| Oct 16, 2025 | 551.00 | 555.00 | 540.00 | 540.00 | 540.00 | -1.82% | 1,288,660 |
| Oct 15, 2025 | 545.00 | 553.00 | 535.00 | 550.00 | 550.00 | 2.42% | 2,038,290 |
| Oct 14, 2025 | 545.50 | 560.00 | 531.00 | 537.00 | 537.00 | -1.47% | 2,074,390 |
| Oct 13, 2025 | 526.00 | 555.00 | 526.00 | 545.00 | 545.00 | 3.61% | 1,979,090 |
| Oct 10, 2025 | 523.00 | 534.00 | 522.00 | 526.00 | 526.00 | - | 734,890 |
| Oct 9, 2025 | 528.00 | 536.00 | 525.00 | 526.00 | 526.00 | -0.38% | 1,490,970 |
| Oct 8, 2025 | 516.50 | 536.50 | 514.00 | 528.00 | 528.00 | 3.02% | 2,095,670 |
| Oct 7, 2025 | 508.00 | 515.50 | 507.00 | 512.50 | 512.50 | 0.89% | 958,050 |
| Oct 6, 2025 | 510.00 | 511.00 | 503.00 | 508.00 | 508.00 | -0.78% | 1,784,520 |
| Oct 3, 2025 | 494.40 | 513.00 | 487.40 | 512.00 | 512.00 | 5.35% | 2,216,930 |
| Oct 2, 2025 | 483.40 | 487.60 | 480.20 | 486.00 | 486.00 | - | 1,542,680 |
| Oct 1, 2025 | 475.00 | 494.00 | 473.00 | 486.00 | 486.00 | 3.05% | 1,662,450 |
| Sep 30, 2025 | 475.20 | 484.80 | 471.20 | 471.60 | 471.60 | -1.95% | 2,277,040 |
| Sep 29, 2025 | 498.00 | 499.60 | 478.20 | 481.00 | 481.00 | -2.63% | 921,430 |
| Sep 26, 2025 | 506.00 | 506.00 | 492.60 | 494.00 | 494.00 | -1.00% | 1,089,220 |
| Sep 25, 2025 | 505.00 | 508.00 | 499.00 | 499.00 | 499.00 | -0.20% | 683,000 |
| Sep 24, 2025 | 500.00 | 507.00 | 498.80 | 500.00 | 500.00 | 0.20% | 853,730 |
| Sep 23, 2025 | 509.00 | 518.50 | 497.00 | 499.00 | 499.00 | -1.77% | 1,016,310 |
| Sep 22, 2025 | 504.00 | 513.00 | 500.00 | 508.00 | 508.00 | -0.20% | 721,280 |
| Sep 19, 2025 | 515.00 | 520.00 | 508.00 | 509.00 | 509.00 | 0.39% | 3,035,550 |
| Sep 18, 2025 | 501.00 | 517.50 | 497.00 | 507.00 | 507.00 | - | 1,291,260 |
| Sep 17, 2025 | 495.80 | 514.50 | 494.40 | 507.00 | 507.00 | 3.26% | 2,824,990 |
| Sep 16, 2025 | 489.00 | 496.80 | 486.40 | 491.00 | 491.00 | 0.24% | 1,250,970 |
| Sep 15, 2025 | 483.00 | 491.00 | 483.00 | 489.80 | 489.80 | 1.74% | 1,306,210 |
| Sep 12, 2025 | 480.00 | 485.00 | 479.20 | 481.40 | 481.40 | 0.29% | 939,170 |
| Sep 11, 2025 | 480.20 | 482.00 | 474.20 | 480.00 | 480.00 | 1.22% | 978,340 |
| Sep 10, 2025 | 492.00 | 493.00 | 473.60 | 474.20 | 474.20 | -3.03% | 1,468,440 |
| Sep 9, 2025 | 482.60 | 489.00 | 482.40 | 489.00 | 489.00 | 1.37% | 896,430 |
| Sep 8, 2025 | 488.00 | 494.00 | 482.40 | 482.40 | 482.40 | -1.11% | 782,250 |
| Sep 5, 2025 | 480.20 | 490.60 | 479.00 | 487.80 | 487.80 | 2.69% | 1,122,380 |
| Sep 4, 2025 | 478.60 | 478.80 | 472.20 | 475.00 | 475.00 | 0.64% | 607,930 |
| Sep 3, 2025 | 477.00 | 481.00 | 470.80 | 472.00 | 472.00 | -1.67% | 681,120 |
| Sep 2, 2025 | 481.00 | 481.00 | 473.00 | 480.00 | 480.00 | -0.21% | 399,770 |
| Sep 1, 2025 | 486.00 | 486.00 | 476.00 | 481.00 | 481.00 | -0.41% | 379,510 |
| Aug 29, 2025 | 470.00 | 483.00 | 470.00 | 483.00 | 483.00 | 0.63% | 1,256,170 |
| Aug 28, 2025 | 485.00 | 485.00 | 479.00 | 480.00 | 480.00 | -1.03% | 1,512,800 |
| Aug 27, 2025 | 471.00 | 487.00 | 468.20 | 485.00 | 485.00 | 7.02% | 2,228,720 |
| Aug 26, 2025 | 484.60 | 489.80 | 453.20 | 453.20 | 453.20 | -7.47% | 2,750,760 |
| Aug 22, 2025 | 496.00 | 496.20 | 482.20 | 489.80 | 489.80 | - | 2,417,520 |
| Aug 20, 2025 | 479.00 | 491.40 | 476.60 | 489.80 | 489.80 | 3.12% | 1,689,920 |
| Aug 19, 2025 | 482.60 | 482.80 | 466.80 | 475.00 | 475.00 | -2.18% | 2,041,620 |
| Aug 18, 2025 | 485.00 | 487.80 | 481.20 | 485.60 | 485.60 | 0.12% | 1,298,800 |
| Aug 15, 2025 | 487.00 | 488.40 | 482.00 | 485.00 | 485.00 | 0.83% | 1,442,110 |
| Aug 14, 2025 | 494.00 | 494.80 | 481.00 | 481.00 | 481.00 | -1.84% | 1,614,880 |
| Aug 13, 2025 | 485.40 | 491.40 | 485.40 | 490.00 | 490.00 | -0.81% | 2,248,860 |
| Aug 12, 2025 | 490.00 | 494.80 | 488.40 | 494.00 | 494.00 | 1.02% | 1,932,340 |
| Aug 11, 2025 | 490.00 | 493.60 | 482.00 | 489.00 | 489.00 | 0.20% | 1,879,290 |
| Aug 8, 2025 | 489.00 | 496.00 | 487.20 | 488.00 | 488.00 | -1.21% | 1,447,940 |
| Aug 7, 2025 | 488.00 | 494.00 | 478.80 | 494.00 | 494.00 | 2.70% | 2,568,390 |
| Aug 6, 2025 | 460.00 | 499.00 | 460.00 | 481.00 | 481.00 | 4.57% | 3,079,380 |
| Aug 5, 2025 | 456.00 | 461.80 | 452.00 | 460.00 | 460.00 | 1.10% | 768,740 |
| Aug 4, 2025 | 455.00 | 459.60 | 450.00 | 455.00 | 455.00 | - | 904,710 |
| Aug 1, 2025 | 448.00 | 468.00 | 447.20 | 455.00 | 455.00 | 1.56% | 459,960 |
| Jul 31, 2025 | 445.00 | 452.00 | 444.60 | 448.00 | 448.00 | 0.54% | 1,949,740 |
| Jul 30, 2025 | 445.00 | 450.80 | 445.00 | 445.60 | 445.60 | -0.31% | 1,800,980 |
| Jul 29, 2025 | 466.00 | 468.80 | 447.00 | 447.00 | 447.00 | -4.08% | 1,194,340 |
| Jul 28, 2025 | 460.00 | 469.00 | 459.00 | 466.00 | 466.00 | 1.30% | 1,481,340 |
| Jul 25, 2025 | 467.00 | 468.00 | 457.20 | 460.00 | 460.00 | - | 592,210 |
| Jul 24, 2025 | 465.00 | 471.00 | 455.00 | 460.00 | 460.00 | -2.87% | 2,023,740 |
| Jul 23, 2025 | 443.00 | 473.60 | 443.00 | 473.60 | 473.60 | 6.91% | 1,532,760 |
| Jul 22, 2025 | 446.00 | 446.80 | 442.20 | 443.00 | 443.00 | -0.45% | 448,790 |
| Jul 21, 2025 | 440.00 | 445.00 | 436.80 | 445.00 | 445.00 | 1.60% | 994,150 |
| Jul 18, 2025 | 445.00 | 450.00 | 436.20 | 438.00 | 438.00 | -1.57% | 1,221,970 |
| Jul 17, 2025 | 447.80 | 449.40 | 442.00 | 445.00 | 445.00 | 0.45% | 2,151,910 |
| Jul 16, 2025 | 445.00 | 446.20 | 439.00 | 443.00 | 443.00 | -0.14% | 1,268,360 |