International Container Terminal Services, Inc. (PSE:ICT)
Philippines
· Delayed Price · Currency is PHP 724.00
+14.50 (2.04%)
Last updated: Apr 29, 2026, 11:20 AM PST
PSE:ICT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 665.00 | 674.50 | 665.00 | 671.50 | 654.47 | 1.74% | 1,285,840 |
| Feb 16, 2026 | 661.00 | 663.00 | 648.50 | 660.00 | 643.27 | 0.30% | 554,320 |
| Feb 13, 2026 | 687.00 | 687.00 | 653.00 | 658.00 | 641.32 | -4.50% | 2,271,680 |
| Feb 12, 2026 | 675.00 | 689.00 | 671.00 | 689.00 | 671.53 | 2.84% | 2,048,540 |
| Feb 11, 2026 | 680.00 | 680.00 | 666.00 | 670.00 | 653.01 | - | 3,082,010 |
| Feb 10, 2026 | 640.00 | 670.00 | 640.00 | 670.00 | 653.01 | 6.35% | 1,595,420 |
| Feb 9, 2026 | 662.00 | 666.00 | 630.00 | 630.00 | 614.03 | -4.69% | 1,296,830 |
| Feb 6, 2026 | 655.00 | 662.50 | 653.50 | 661.00 | 644.24 | 0.08% | 1,330,430 |
| Feb 5, 2026 | 664.50 | 666.00 | 656.00 | 660.50 | 643.75 | 0.30% | 1,032,820 |
| Feb 4, 2026 | 669.00 | 669.00 | 657.50 | 658.50 | 641.80 | -1.42% | 2,007,410 |
| Feb 3, 2026 | 657.00 | 678.50 | 653.00 | 668.00 | 651.06 | 1.98% | 2,550,040 |
| Feb 2, 2026 | 653.00 | 659.00 | 643.50 | 655.00 | 638.39 | 2.02% | 1,705,530 |
| Jan 30, 2026 | 638.00 | 649.00 | 632.50 | 642.00 | 625.72 | 2.07% | 3,191,440 |
| Jan 29, 2026 | 650.00 | 650.00 | 624.00 | 629.00 | 613.05 | -2.48% | 1,761,270 |
| Jan 28, 2026 | 611.00 | 645.00 | 611.00 | 645.00 | 628.65 | 4.12% | 1,813,940 |
| Jan 27, 2026 | 611.00 | 624.00 | 609.50 | 619.50 | 603.79 | 2.48% | 2,815,600 |
| Jan 26, 2026 | 626.50 | 632.00 | 604.50 | 604.50 | 589.17 | -2.97% | 1,362,330 |
| Jan 23, 2026 | 630.00 | 635.00 | 619.00 | 623.00 | 607.20 | -1.11% | 1,319,790 |
| Jan 22, 2026 | 627.00 | 640.00 | 621.00 | 630.00 | 614.03 | 0.80% | 1,995,500 |
| Jan 21, 2026 | 618.00 | 630.00 | 618.00 | 625.00 | 609.15 | -0.79% | 1,436,350 |
| Jan 20, 2026 | 620.00 | 630.00 | 615.00 | 630.00 | 614.03 | 1.61% | 1,572,310 |
| Jan 19, 2026 | 617.50 | 626.00 | 606.50 | 620.00 | 604.28 | 1.39% | 1,289,200 |
| Jan 16, 2026 | 625.00 | 630.00 | 611.50 | 611.50 | 596.00 | -2.63% | 1,089,840 |
| Jan 15, 2026 | 609.00 | 628.00 | 603.50 | 628.00 | 612.08 | 3.20% | 1,291,320 |
| Jan 14, 2026 | 620.50 | 629.50 | 608.50 | 608.50 | 593.07 | -3.41% | 1,690,680 |
| Jan 13, 2026 | 625.50 | 631.00 | 615.00 | 630.00 | 614.03 | 0.64% | 1,482,910 |
| Jan 12, 2026 | 625.00 | 633.00 | 621.00 | 626.00 | 610.13 | 0.16% | 980,050 |
| Jan 9, 2026 | 618.00 | 630.00 | 615.00 | 625.00 | 609.15 | 1.63% | 1,785,190 |
| Jan 8, 2026 | 593.00 | 617.50 | 592.50 | 615.00 | 599.41 | 4.24% | 1,276,990 |
| Jan 7, 2026 | 594.00 | 609.50 | 586.50 | 590.00 | 575.04 | -2.16% | 1,971,550 |
| Jan 6, 2026 | 575.50 | 603.00 | 575.50 | 603.00 | 587.71 | 5.70% | 1,449,650 |
| Jan 5, 2026 | 556.00 | 582.00 | 556.00 | 570.50 | 556.03 | 2.70% | 1,144,730 |
| Jan 2, 2026 | 566.50 | 568.50 | 555.00 | 555.50 | 541.42 | -2.03% | 1,222,880 |
| Dec 29, 2025 | 570.00 | 576.00 | 566.00 | 567.00 | 552.62 | -0.53% | 461,830 |
| Dec 26, 2025 | 570.00 | 574.00 | 563.00 | 570.00 | 555.55 | 0.88% | 677,350 |
| Dec 23, 2025 | 575.50 | 576.50 | 559.50 | 565.00 | 550.67 | -1.65% | 1,017,190 |
| Dec 22, 2025 | 557.00 | 574.50 | 555.00 | 574.50 | 559.93 | 4.55% | 1,373,050 |
| Dec 19, 2025 | 583.00 | 589.00 | 549.50 | 549.50 | 535.57 | -4.60% | 5,309,160 |
| Dec 18, 2025 | 579.50 | 585.00 | 575.50 | 576.00 | 561.40 | -0.17% | 1,155,770 |
| Dec 17, 2025 | 582.00 | 591.50 | 575.50 | 577.00 | 562.37 | 1.76% | 2,206,130 |
| Dec 16, 2025 | 584.00 | 594.00 | 567.00 | 567.00 | 552.62 | -2.41% | 1,284,860 |
| Dec 15, 2025 | 600.00 | 604.50 | 580.50 | 581.00 | 566.27 | -4.75% | 1,513,170 |
| Dec 12, 2025 | 610.00 | 614.50 | 601.50 | 610.00 | 594.53 | 0.33% | 951,360 |
| Dec 11, 2025 | 599.00 | 612.00 | 599.00 | 608.00 | 592.58 | 1.67% | 1,535,780 |
| Dec 10, 2025 | 609.50 | 609.50 | 592.00 | 598.00 | 582.84 | -0.33% | 994,400 |
| Dec 9, 2025 | 599.00 | 602.50 | 585.00 | 600.00 | 584.79 | 2.21% | 2,745,420 |
| Dec 5, 2025 | 557.00 | 589.50 | 553.00 | 587.00 | 572.12 | 6.63% | 1,616,120 |
| Dec 4, 2025 | 550.00 | 560.00 | 549.50 | 550.50 | 536.54 | 1.01% | 826,420 |
| Dec 3, 2025 | 570.00 | 570.00 | 545.00 | 545.00 | 531.18 | -3.54% | 1,658,170 |
| Dec 2, 2025 | 554.50 | 565.00 | 551.00 | 565.00 | 550.67 | 3.20% | 1,306,560 |
| Dec 1, 2025 | 551.50 | 565.00 | 547.50 | 547.50 | 533.62 | 0.92% | 1,001,710 |
| Nov 28, 2025 | 551.50 | 552.50 | 542.50 | 542.50 | 528.74 | -0.64% | 600,110 |
| Nov 27, 2025 | 556.00 | 556.00 | 542.00 | 546.00 | 532.16 | -1.80% | 490,400 |
| Nov 26, 2025 | 550.00 | 558.00 | 548.00 | 556.00 | 541.90 | 1.83% | 1,172,160 |
| Nov 25, 2025 | 551.50 | 559.00 | 546.00 | 546.00 | 532.16 | -0.73% | 924,000 |