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 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 |