International Container Terminal Services, Inc. (PSE:ICT)
Philippines
· Delayed Price · Currency is PHP 718.00
0.00 (0.00%)
At close: Feb 27, 2026
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 707.00 | 718.00 | 697.00 | 718.00 | 718.00 | - | 3,207,510 |
| Feb 26, 2026 | 728.00 | 731.50 | 715.00 | 718.00 | 718.00 | -2.05% | 2,341,070 |
| Feb 25, 2026 | 698.00 | 738.00 | 691.00 | 733.00 | 733.00 | 5.62% | 2,834,400 |
| Feb 24, 2026 | 678.00 | 695.50 | 672.00 | 694.00 | 694.00 | 3.27% | 1,967,270 |
| Feb 23, 2026 | 680.00 | 685.00 | 672.00 | 672.00 | 672.00 | -1.18% | 898,850 |
| Feb 20, 2026 | 665.00 | 680.00 | 662.50 | 680.00 | 680.00 | 1.49% | 589,210 |
| Feb 19, 2026 | 678.00 | 678.00 | 663.00 | 670.00 | 670.00 | -0.22% | 817,840 |
| Feb 18, 2026 | 665.00 | 674.50 | 665.00 | 671.50 | 671.50 | 1.74% | 1,285,840 |
| Feb 16, 2026 | 661.00 | 663.00 | 648.50 | 660.00 | 660.00 | 0.30% | 554,320 |
| Feb 13, 2026 | 687.00 | 687.00 | 653.00 | 658.00 | 658.00 | -4.50% | 2,271,680 |
| Feb 12, 2026 | 675.00 | 689.00 | 671.00 | 689.00 | 689.00 | 2.84% | 2,048,540 |
| Feb 11, 2026 | 680.00 | 680.00 | 666.00 | 670.00 | 670.00 | - | 3,082,010 |
| Feb 10, 2026 | 640.00 | 670.00 | 640.00 | 670.00 | 670.00 | 6.35% | 1,595,420 |
| Feb 9, 2026 | 662.00 | 666.00 | 630.00 | 630.00 | 630.00 | -4.69% | 1,296,830 |
| Feb 6, 2026 | 655.00 | 662.50 | 653.50 | 661.00 | 661.00 | 0.08% | 1,330,430 |
| Feb 5, 2026 | 664.50 | 666.00 | 656.00 | 660.50 | 660.50 | 0.30% | 1,032,820 |
| Feb 4, 2026 | 669.00 | 669.00 | 657.50 | 658.50 | 658.50 | -1.42% | 2,007,410 |
| Feb 3, 2026 | 657.00 | 678.50 | 653.00 | 668.00 | 668.00 | 1.98% | 2,550,040 |
| Feb 2, 2026 | 653.00 | 659.00 | 643.50 | 655.00 | 655.00 | 2.02% | 1,705,530 |
| Jan 30, 2026 | 638.00 | 649.00 | 632.50 | 642.00 | 642.00 | 2.07% | 3,191,440 |
| Jan 29, 2026 | 650.00 | 650.00 | 624.00 | 629.00 | 629.00 | -2.48% | 1,761,270 |
| Jan 28, 2026 | 611.00 | 645.00 | 611.00 | 645.00 | 645.00 | 4.12% | 1,813,940 |
| Jan 27, 2026 | 611.00 | 624.00 | 609.50 | 619.50 | 619.50 | 2.48% | 2,815,600 |
| Jan 26, 2026 | 626.50 | 632.00 | 604.50 | 604.50 | 604.50 | -2.97% | 1,362,330 |
| Jan 23, 2026 | 630.00 | 635.00 | 619.00 | 623.00 | 623.00 | -1.11% | 1,319,790 |
| Jan 22, 2026 | 627.00 | 640.00 | 621.00 | 630.00 | 630.00 | 0.80% | 1,995,500 |
| Jan 21, 2026 | 618.00 | 630.00 | 618.00 | 625.00 | 625.00 | -0.79% | 1,436,350 |
| Jan 20, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 630.00 | 1.61% | 1,572,310 |
| Jan 19, 2026 | 617.50 | 626.00 | 606.50 | 620.00 | 620.00 | 1.39% | 1,289,200 |
| Jan 16, 2026 | 625.00 | 630.00 | 611.50 | 611.50 | 611.50 | -2.63% | 1,089,840 |
| Jan 15, 2026 | 609.00 | 628.00 | 603.50 | 628.00 | 628.00 | 3.20% | 1,291,320 |
| Jan 14, 2026 | 620.50 | 629.50 | 608.50 | 608.50 | 608.50 | -3.41% | 1,690,680 |
| Jan 13, 2026 | 625.50 | 631.00 | 615.00 | 630.00 | 630.00 | 0.64% | 1,482,910 |
| Jan 12, 2026 | 625.00 | 633.00 | 621.00 | 626.00 | 626.00 | 0.16% | 980,050 |
| Jan 9, 2026 | 618.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1.63% | 1,785,190 |
| Jan 8, 2026 | 593.00 | 617.50 | 592.50 | 615.00 | 615.00 | 4.24% | 1,276,990 |
| Jan 7, 2026 | 594.00 | 609.50 | 586.50 | 590.00 | 590.00 | -2.16% | 1,971,550 |
| Jan 6, 2026 | 575.50 | 603.00 | 575.50 | 603.00 | 603.00 | 5.70% | 1,449,650 |
| Jan 5, 2026 | 556.00 | 582.00 | 556.00 | 570.50 | 570.50 | 2.70% | 1,144,730 |
| Jan 2, 2026 | 566.50 | 568.50 | 555.00 | 555.50 | 555.50 | -2.03% | 1,222,880 |
| Dec 29, 2025 | 570.00 | 576.00 | 566.00 | 567.00 | 567.00 | -0.53% | 461,830 |
| Dec 26, 2025 | 570.00 | 574.00 | 563.00 | 570.00 | 570.00 | 0.88% | 677,350 |
| Dec 23, 2025 | 575.50 | 576.50 | 559.50 | 565.00 | 565.00 | -1.65% | 1,017,190 |
| Dec 22, 2025 | 557.00 | 574.50 | 555.00 | 574.50 | 574.50 | 4.55% | 1,373,050 |
| Dec 19, 2025 | 583.00 | 589.00 | 549.50 | 549.50 | 549.50 | -4.60% | 5,309,160 |
| Dec 18, 2025 | 579.50 | 585.00 | 575.50 | 576.00 | 576.00 | -0.17% | 1,155,770 |
| Dec 17, 2025 | 582.00 | 591.50 | 575.50 | 577.00 | 577.00 | 1.76% | 2,206,130 |
| Dec 16, 2025 | 584.00 | 594.00 | 567.00 | 567.00 | 567.00 | -2.41% | 1,284,860 |
| Dec 15, 2025 | 600.00 | 604.50 | 580.50 | 581.00 | 581.00 | -4.75% | 1,513,170 |
| Dec 12, 2025 | 610.00 | 614.50 | 601.50 | 610.00 | 610.00 | 0.33% | 951,360 |
| Dec 11, 2025 | 599.00 | 612.00 | 599.00 | 608.00 | 608.00 | 1.67% | 1,535,780 |
| Dec 10, 2025 | 609.50 | 609.50 | 592.00 | 598.00 | 598.00 | -0.33% | 994,400 |
| Dec 9, 2025 | 599.00 | 602.50 | 585.00 | 600.00 | 600.00 | 2.21% | 2,745,420 |
| 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 |