ICT Stock Price History - International Container Terminal Services, Inc.
Best Day
₱560.00
November 17, 2025
Worst Day
₱320.00
April 07, 2025
Average Volume
1.54M
Daily Average
Most Traded
12.82M
April 07, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱539.00 | ₱539.00 | ₱532.50 | 316K shares | ₱169.19 Million | -₱3.50 | -0.65% |
| Nov 19, 2025 | ₱542.50 | ₱548.00 | ₱540.00 | 817K shares | ₱443.54 Million | -₱4.45 | -0.82% |
| Nov 18, 2025 | ₱547.00 | ₱565.00 | ₱547.00 | 921K shares | ₱510.17 Million | -₱12.69 | -2.32% |
| Nov 17, 2025 | ₱560.00 | ₱563.50 | ₱549.00 | 2.28M shares | ₱1.28 Billion | +₱17.53 | +3.13% |
| Nov 14, 2025 | ₱543.00 | ₱571.50 | ₱543.00 | 1.69M shares | ₱942.62 Million | -₱15.10 | -2.78% |
| Nov 13, 2025 | ₱558.50 | ₱573.50 | ₱543.00 | 1.97M shares | ₱1.11 Billion | +₱6.09 | +1.09% |
| Nov 12, 2025 | ₱552.50 | ₱552.50 | ₱537.00 | 1.86M shares | ₱1.01 Billion | +₱19.12 | +3.46% |
| Nov 11, 2025 | ₱534.00 | ₱539.00 | ₱532.00 | 789K shares | ₱421.95 Million | +₱4.01 | +0.75% |
| Nov 10, 2025 | ₱530.00 | ₱547.50 | ₱527.00 | 1.42M shares | ₱761.05 Million | -₱9.81 | -1.85% |
| Nov 07, 2025 | ₱540.00 | ₱540.00 | ₱513.00 | 1.93M shares | ₱1.02 Billion | +₱15.44 | +2.86% |
| Nov 06, 2025 | ₱525.00 | ₱535.00 | ₱519.50 | 1.42M shares | ₱746.81 Million | +₱2.00 | +0.38% |
| Nov 05, 2025 | ₱523.00 | ₱533.00 | ₱516.00 | 1.17M shares | ₱613.99 Million | -₱2.98 | -0.57% |
| Nov 04, 2025 | ₱526.00 | ₱538.50 | ₱520.00 | 1.82M shares | ₱958.37 Million | -₱3.00 | -0.57% |
| Nov 03, 2025 | ₱529.00 | ₱529.00 | ₱482.00 | 4.00M shares | ₱2.06 Billion | -₱1.01 | -0.19% |
| Oct 30, 2025 | ₱530.00 | ₱533.00 | ₱522.00 | 1.26M shares | ₱664.15 Million | -₱1.48 | -0.28% |
| Oct 29, 2025 | ₱531.50 | ₱541.50 | ₱531.00 | 1.12M shares | ₱599.38 Million | -₱8.34 | -1.57% |
| Oct 28, 2025 | ₱540.00 | ₱542.00 | ₱533.00 | 565K shares | ₱303.69 Million | +₱5.02 | +0.93% |
| Oct 27, 2025 | ₱535.00 | ₱548.50 | ₱528.50 | 890K shares | ₱476.20 Million | -₱9.79 | -1.83% |
| Oct 24, 2025 | ₱545.00 | ₱552.00 | ₱543.50 | 711K shares | ₱389.15 Million | -₱7.90 | -1.45% |
| Oct 23, 2025 | ₱553.00 | ₱553.00 | ₱535.00 | 806K shares | ₱440.39 Million | +₱13.33 | +2.41% |
| Oct 22, 2025 | ₱540.00 | ₱553.50 | ₱540.00 | 695K shares | ₱377.36 Million | -₱9.83 | -1.82% |
| Oct 21, 2025 | ₱550.00 | ₱556.00 | ₱546.50 | 1.35M shares | ₱746.56 Million | +₱11.22 | +2.04% |
| Oct 20, 2025 | ₱539.00 | ₱554.50 | ₱539.00 | 743K shares | ₱406.33 Million | -₱3.50 | -0.65% |
| Oct 17, 2025 | ₱542.50 | ₱550.00 | ₱542.00 | 862K shares | ₱469.62 Million | +₱2.50 | +0.46% |
| Oct 16, 2025 | ₱540.00 | ₱554.00 | ₱540.00 | 1.29M shares | ₱704.35 Million | -₱9.83 | -1.82% |
| Oct 15, 2025 | ₱550.00 | ₱552.00 | ₱535.50 | 2.04M shares | ₱1.12 Billion | +₱13.31 | +2.42% |
| Oct 14, 2025 | ₱537.00 | ₱557.50 | ₱535.00 | 2.07M shares | ₱1.13 Billion | -₱7.89 | -1.47% |
| Oct 13, 2025 | ₱545.00 | ₱555.00 | ₱530.00 | 1.98M shares | ₱1.08 Billion | +₱19.67 | +3.61% |
| Oct 10, 2025 | ₱526.00 | ₱532.00 | ₱522.00 | 735K shares | ₱387.34 Million | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱526.00 | ₱535.50 | ₱526.00 | 1.49M shares | ₱789.87 Million | -₱2.00 | -0.38% |
| Oct 08, 2025 | ₱528.00 | ₱536.50 | ₱515.50 | 2.10M shares | ₱1.11 Billion | +₱15.95 | +3.02% |
| Oct 07, 2025 | ₱512.50 | ₱515.00 | ₱508.00 | 958K shares | ₱491.26 Million | +₱4.56 | +0.89% |
| Oct 06, 2025 | ₱508.00 | ₱510.00 | ₱504.00 | 1.78M shares | ₱904.36 Million | -₱3.96 | -0.78% |
| Oct 03, 2025 | ₱512.00 | ₱512.00 | ₱487.60 | 2.22M shares | ₱1.12 Billion | +₱27.39 | +5.35% |
| Oct 02, 2025 | ₱486.00 | ₱487.60 | ₱480.20 | 1.54M shares | ₱748.95 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱486.00 | ₱493.00 | ₱474.00 | 1.66M shares | ₱808.74 Million | +₱14.82 | +3.05% |
| Sep 30, 2025 | ₱471.60 | ₱484.00 | ₱471.40 | 2.28M shares | ₱1.08 Billion | -₱9.20 | -1.95% |
| Sep 29, 2025 | ₱481.00 | ₱499.60 | ₱478.20 | 921K shares | ₱446.11 Million | -₱12.65 | -2.63% |
| Sep 26, 2025 | ₱494.00 | ₱505.00 | ₱494.00 | 1.09M shares | ₱543.35 Million | -₱4.94 | -1.00% |
| Sep 25, 2025 | ₱499.00 | ₱506.00 | ₱499.00 | 683K shares | ₱342.42 Million | -₱1.00 | -0.20% |
| Sep 24, 2025 | ₱500.00 | ₱506.50 | ₱499.00 | 854K shares | ₱427.35 Million | +₱1.00 | +0.20% |
| Sep 23, 2025 | ₱499.00 | ₱516.50 | ₱498.20 | 1.02M shares | ₱511.61 Million | -₱8.83 | -1.77% |
| Sep 22, 2025 | ₱508.00 | ₱513.00 | ₱501.00 | 721K shares | ₱366.64 Million | -₱1.02 | -0.20% |
| Sep 19, 2025 | ₱509.00 | ₱520.00 | ₱509.00 | 3.04M shares | ₱1.56 Billion | +₱1.99 | +0.39% |
| Sep 18, 2025 | ₱507.00 | ₱515.00 | ₱499.80 | 1.29M shares | ₱655.29 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱507.00 | ₱513.50 | ₱494.40 | 2.82M shares | ₱1.42 Billion | +₱16.53 | +3.26% |
| Sep 16, 2025 | ₱491.00 | ₱496.60 | ₱487.60 | 1.25M shares | ₱616.08 Million | +₱1.18 | +0.24% |
| Sep 15, 2025 | ₱489.80 | ₱490.00 | ₱484.80 | 1.31M shares | ₱637.71 Million | +₱8.52 | +1.74% |
| Sep 12, 2025 | ₱481.40 | ₱484.80 | ₱479.20 | 939K shares | ₱452.21 Million | +₱1.40 | +0.29% |
| Sep 11, 2025 | ₱480.00 | ₱481.00 | ₱474.40 | 978K shares | ₱469.18 Million | +₱5.86 | +1.22% |
| Sep 10, 2025 | ₱474.20 | ₱493.00 | ₱474.00 | 1.47M shares | ₱705.66 Million | -₱14.37 | -3.03% |
| Sep 09, 2025 | ₱489.00 | ₱489.00 | ₱483.20 | 896K shares | ₱436.77 Million | +₱6.70 | +1.37% |
| Sep 08, 2025 | ₱482.40 | ₱493.40 | ₱482.40 | 782K shares | ₱381.15 Million | -₱5.35 | -1.11% |
| Sep 05, 2025 | ₱487.80 | ₱489.80 | ₱475.00 | 1.12M shares | ₱546.67 Million | +₱13.12 | +2.69% |
| Sep 04, 2025 | ₱475.00 | ₱478.80 | ₱473.60 | 608K shares | ₱288.91 Million | +₱3.04 | +0.64% |
| Sep 03, 2025 | ₱472.00 | ₱480.80 | ₱471.40 | 681K shares | ₱323.49 Million | -₱7.88 | -1.67% |
| Sep 02, 2025 | ₱480.00 | ₱481.00 | ₱473.60 | 400K shares | ₱191.21 Million | -₱1.01 | -0.21% |
| Sep 01, 2025 | ₱481.00 | ₱484.80 | ₱477.20 | 380K shares | ₱182.72 Million | -₱1.97 | -0.41% |
| Aug 29, 2025 | ₱483.00 | ₱483.00 | ₱473.20 | 1.26M shares | ₱602.53 Million | +₱3.04 | +0.63% |
| Aug 28, 2025 | ₱480.00 | ₱485.00 | ₱479.00 | 1.51M shares | ₱727.24 Million | -₱4.94 | -1.03% |
| Aug 27, 2025 | ₱485.00 | ₱486.80 | ₱453.20 | 2.23M shares | ₱1.07 Billion | +₱34.05 | +7.02% |
| Aug 26, 2025 | ₱453.20 | ₱484.80 | ₱453.20 | 2.75M shares | ₱1.27 Billion | -₱33.85 | -7.47% |
| Aug 22, 2025 | ₱489.80 | ₱494.00 | ₱482.80 | 2.42M shares | ₱1.18 Billion | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱489.80 | ₱491.00 | ₱477.00 | 1.69M shares | ₱822.62 Million | +₱15.28 | +3.12% |
| Aug 19, 2025 | ₱475.00 | ₱480.40 | ₱467.20 | 2.04M shares | ₱964.11 Million | -₱10.36 | -2.18% |
| Aug 18, 2025 | ₱485.60 | ₱486.00 | ₱482.00 | 1.30M shares | ₱629.63 Million | +₱0.58 | +0.12% |
| Aug 15, 2025 | ₱485.00 | ₱487.20 | ₱482.20 | 1.44M shares | ₱698.50 Million | +₱4.03 | +0.83% |
| Aug 14, 2025 | ₱481.00 | ₱493.40 | ₱481.00 | 1.61M shares | ₱785.74 Million | -₱8.85 | -1.84% |
| Aug 13, 2025 | ₱490.00 | ₱490.40 | ₱487.60 | 2.25M shares | ₱1.10 Billion | -₱3.97 | -0.81% |
| Aug 12, 2025 | ₱494.00 | ₱494.00 | ₱488.40 | 1.93M shares | ₱950.74 Million | +₱5.04 | +1.02% |
| Aug 11, 2025 | ₱489.00 | ₱492.60 | ₱483.20 | 1.88M shares | ₱917.09 Million | +₱0.98 | +0.20% |
| Aug 08, 2025 | ₱488.00 | ₱494.80 | ₱487.40 | 1.45M shares | ₱707.45 Million | -₱5.90 | -1.21% |
| Aug 07, 2025 | ₱494.00 | ₱494.00 | ₱479.00 | 2.57M shares | ₱1.25 Billion | +₱13.34 | +2.70% |
| Aug 06, 2025 | ₱481.00 | ₱498.80 | ₱460.40 | 3.08M shares | ₱1.50 Billion | +₱21.98 | +4.57% |
| Aug 05, 2025 | ₱460.00 | ₱460.40 | ₱452.20 | 769K shares | ₱351.98 Million | +₱5.06 | +1.10% |
| Aug 04, 2025 | ₱455.00 | ₱459.40 | ₱451.00 | 905K shares | ₱411.92 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱455.00 | ₱464.80 | ₱450.00 | 460K shares | ₱209.60 Million | +₱7.10 | +1.56% |
| Jul 31, 2025 | ₱448.00 | ₱452.00 | ₱444.60 | 1.95M shares | ₱874.75 Million | +₱2.42 | +0.54% |
| Jul 30, 2025 | ₱445.60 | ₱450.80 | ₱445.60 | 1.80M shares | ₱805.67 Million | -₱1.38 | -0.31% |
| Jul 29, 2025 | ₱447.00 | ₱468.80 | ₱447.00 | 1.19M shares | ₱540.34 Million | -₱18.24 | -4.08% |
| Jul 28, 2025 | ₱466.00 | ₱468.00 | ₱459.00 | 1.48M shares | ₱688.70 Million | +₱6.06 | +1.30% |
| Jul 25, 2025 | ₱460.00 | ₱466.00 | ₱459.00 | 592K shares | ₱272.86 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱460.00 | ₱470.00 | ₱455.00 | 2.02M shares | ₱932.03 Million | -₱13.20 | -2.87% |
| Jul 23, 2025 | ₱473.60 | ₱473.60 | ₱443.00 | 1.53M shares | ₱701.54 Million | +₱32.73 | +6.91% |
| Jul 22, 2025 | ₱443.00 | ₱446.80 | ₱442.40 | 449K shares | ₱199.30 Million | -₱1.99 | -0.45% |
| Jul 21, 2025 | ₱445.00 | ₱445.00 | ₱438.20 | 994K shares | ₱440.58 Million | +₱7.12 | +1.60% |
| Jul 18, 2025 | ₱438.00 | ₱450.00 | ₱437.00 | 1.22M shares | ₱537.54 Million | -₱6.88 | -1.57% |
| Jul 17, 2025 | ₱445.00 | ₱448.60 | ₱442.00 | 2.15M shares | ₱957.50 Million | +₱2.00 | +0.45% |
| Jul 16, 2025 | ₱443.00 | ₱445.00 | ₱439.60 | 1.27M shares | ₱561.88 Million | -₱0.62 | -0.14% |
| Jul 15, 2025 | ₱443.60 | ₱448.00 | ₱443.00 | 840K shares | ₱372.85 Million | -₱2.40 | -0.54% |
| Jul 14, 2025 | ₱446.00 | ₱452.60 | ₱446.00 | 2.73M shares | ₱1.22 Billion | +₱6.07 | +1.36% |
| Jul 11, 2025 | ₱440.00 | ₱447.00 | ₱433.00 | 1.98M shares | ₱870.48 Million | -₱4.93 | -1.12% |
| Jul 10, 2025 | ₱445.00 | ₱453.20 | ₱443.60 | 2.68M shares | ₱1.20 Billion | +₱4.05 | +0.91% |
| Jul 09, 2025 | ₱441.00 | ₱449.80 | ₱434.00 | 2.19M shares | ₱971.17 Million | +₱15.74 | +3.57% |
| Jul 08, 2025 | ₱425.80 | ₱425.80 | ₱418.00 | 1.41M shares | ₱597.82 Million | +₱7.11 | +1.67% |
| Jul 07, 2025 | ₱418.80 | ₱424.60 | ₱418.20 | 720K shares | ₱302.79 Million | -₱0.21 | -0.05% |
| Jul 04, 2025 | ₱419.00 | ₱424.00 | ₱417.60 | 507K shares | ₱213.75 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱419.00 | ₱421.60 | ₱412.00 | 594K shares | ₱248.85 Million | +₱4.02 | +0.96% |
| Jul 02, 2025 | ₱415.00 | ₱416.40 | ₱412.20 | 1.95M shares | ₱809.96 Million | +₱1.99 | +0.48% |
| Jul 01, 2025 | ₱413.00 | ₱415.80 | ₱406.40 | 893K shares | ₱367.58 Million | +₱2.02 | +0.49% |
| Jun 30, 2025 | ₱411.00 | ₱420.60 | ₱411.00 | 1.70M shares | ₱704.41 Million | -₱9.37 | -2.28% |
| Jun 27, 2025 | ₱420.60 | ₱420.60 | ₱414.20 | 924K shares | ₱385.50 Million | +₱7.74 | +1.84% |
| Jun 26, 2025 | ₱413.00 | ₱422.00 | ₱413.00 | 1.10M shares | ₱455.82 Million | -₱3.96 | -0.96% |
| Jun 25, 2025 | ₱417.00 | ₱421.60 | ₱416.00 | 525K shares | ₱219.82 Million | +₱2.42 | +0.58% |
| Jun 24, 2025 | ₱414.60 | ₱420.40 | ₱414.60 | 548K shares | ₱227.84 Million | -₱1.00 | -0.24% |
| Jun 23, 2025 | ₱415.60 | ₱426.00 | ₱413.60 | 764K shares | ₱317.73 Million | -₱10.14 | -2.44% |
| Jun 20, 2025 | ₱426.00 | ₱426.00 | ₱416.80 | 1.48M shares | ₱626.07 Million | +₱7.97 | +1.87% |
| Jun 19, 2025 | ₱418.20 | ₱422.00 | ₱418.20 | 233K shares | ₱97.97 Million | -₱0.79 | -0.19% |
| Jun 18, 2025 | ₱419.00 | ₱420.00 | ₱414.80 | 742K shares | ₱310.42 Million | +₱3.02 | +0.72% |
| Jun 17, 2025 | ₱416.00 | ₱422.60 | ₱416.00 | 965K shares | ₱403.86 Million | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱416.00 | ₱418.60 | ₱411.00 | 747K shares | ₱310.52 Million | +₱1.00 | +0.24% |
| Jun 13, 2025 | ₱415.00 | ₱426.60 | ₱415.00 | 2.01M shares | ₱850.09 Million | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱415.00 | ₱416.60 | ₱406.40 | 985K shares | ₱406.97 Million | +₱1.00 | +0.24% |
| Jun 10, 2025 | ₱414.00 | ₱414.40 | ₱410.20 | 1.33M shares | ₱548.76 Million | +₱0.41 | +0.10% |
| Jun 09, 2025 | ₱413.60 | ₱414.80 | ₱410.80 | 421K shares | ₱174.14 Million | +₱4.63 | +1.12% |
| Jun 05, 2025 | ₱409.00 | ₱409.00 | ₱409.00 | 1.50M shares | ₱617.68 Million | -₱2.00 | -0.49% |
| Jun 04, 2025 | ₱411.00 | ₱425.00 | ₱411.00 | 1.64M shares | ₱685.35 Million | -₱3.95 | -0.96% |
| Jun 03, 2025 | ₱415.00 | ₱418.80 | ₱411.80 | 1.48M shares | ₱614.99 Million | +₱3.03 | +0.73% |
| Jun 02, 2025 | ₱412.00 | ₱413.00 | ₱405.20 | 801K shares | ₱328.34 Million | +₱2.02 | +0.49% |
| May 30, 2025 | ₱410.00 | ₱415.00 | ₱405.20 | 4.95M shares | ₱2.03 Billion | -₱2.17 | -0.53% |
| May 29, 2025 | ₱412.20 | ₱416.00 | ₱411.20 | 798K shares | ₱329.55 Million | +₱2.02 | +0.49% |
| May 28, 2025 | ₱410.20 | ₱412.00 | ₱408.40 | 2.08M shares | ₱851.30 Million | +₱5.46 | +1.33% |
| May 27, 2025 | ₱404.80 | ₱405.00 | ₱401.80 | 529K shares | ₱213.54 Million | -₱0.81 | -0.20% |
| May 26, 2025 | ₱405.60 | ₱407.00 | ₱400.00 | 467K shares | ₱188.42 Million | +₱1.62 | +0.40% |
| May 23, 2025 | ₱404.00 | ₱413.80 | ₱400.00 | 2.83M shares | ₱1.15 Billion | +₱4.04 | +1.00% |
| May 22, 2025 | ₱400.00 | ₱404.00 | ₱397.00 | 1.16M shares | ₱463.38 Million | -₱0.20 | -0.05% |
| May 21, 2025 | ₱400.20 | ₱404.00 | ₱397.60 | 2.29M shares | ₱918.68 Million | +₱0.20 | +0.05% |
| May 20, 2025 | ₱400.00 | ₱407.00 | ₱400.00 | 2.61M shares | ₱1.05 Billion | -₱15.40 | -3.85% |
| May 19, 2025 | ₱416.00 | ₱426.80 | ₱410.00 | 2.75M shares | ₱1.16 Billion | +₱6.07 | +1.46% |
| May 16, 2025 | ₱410.00 | ₱410.00 | ₱402.60 | 2.07M shares | ₱844.63 Million | +₱3.03 | +0.74% |
| May 15, 2025 | ₱407.00 | ₱408.80 | ₱401.20 | 1.11M shares | ₱449.41 Million | -₱3.95 | -0.97% |
| May 14, 2025 | ₱411.00 | ₱416.00 | ₱407.00 | 1.72M shares | ₱707.24 Million | +₱4.03 | +0.98% |
| May 13, 2025 | ₱407.00 | ₱409.80 | ₱395.20 | 2.26M shares | ₱913.43 Million | +₱23.24 | +5.71% |
| May 09, 2025 | ₱385.00 | ₱395.60 | ₱385.00 | 3.46M shares | ₱1.36 Billion | -₱0.39 | -0.10% |
| May 08, 2025 | ₱385.40 | ₱398.00 | ₱385.40 | 2.88M shares | ₱1.13 Billion | +₱2.43 | +0.63% |
| May 07, 2025 | ₱383.00 | ₱398.00 | ₱375.00 | 4.05M shares | ₱1.58 Billion | +₱8.16 | +2.13% |
| May 06, 2025 | ₱375.00 | ₱381.60 | ₱354.40 | 2.06M shares | ₱771.38 Million | +₱22.91 | +6.11% |
| May 05, 2025 | ₱353.40 | ₱365.60 | ₱352.00 | 824K shares | ₱294.66 Million | -₱4.95 | -1.40% |
| May 02, 2025 | ₱358.40 | ₱359.40 | ₱342.40 | 1.09M shares | ₱385.96 Million | +₱19.17 | +5.35% |
| Apr 30, 2025 | ₱340.20 | ₱356.00 | ₱340.20 | 2.36M shares | ₱813.59 Million | -₱9.53 | -2.80% |
| Apr 29, 2025 | ₱350.00 | ₱359.80 | ₱349.20 | 924K shares | ₱325.08 Million | -₱9.73 | -2.78% |
| Apr 28, 2025 | ₱360.00 | ₱360.00 | ₱348.60 | 950K shares | ₱338.25 Million | +₱10.30 | +2.86% |
| Apr 25, 2025 | ₱350.00 | ₱352.00 | ₱343.60 | 1.13M shares | ₱394.91 Million | +₱10.29 | +2.94% |
| Apr 24, 2025 | ₱340.00 | ₱349.00 | ₱339.60 | 1.38M shares | ₱470.85 Million | -₱12.51 | -3.68% |
| Apr 23, 2025 | ₱353.00 | ₱353.00 | ₱332.00 | 7.52M shares | ₱2.53 Billion | +₱14.58 | +4.13% |
| Apr 22, 2025 | ₱339.00 | ₱344.00 | ₱339.00 | 408K shares | ₱138.61 Million | -₱0.98 | -0.29% |
| Apr 21, 2025 | ₱340.00 | ₱343.00 | ₱337.60 | 421K shares | ₱143.30 Million | -₱0.20 | -0.06% |
| Apr 16, 2025 | ₱340.20 | ₱350.80 | ₱339.80 | 1.56M shares | ₱531.99 Million | -₱13.27 | -3.90% |
| Apr 15, 2025 | ₱354.00 | ₱358.00 | ₱351.00 | 1.70M shares | ₱602.28 Million | -₱0.60 | -0.17% |
| Apr 14, 2025 | ₱354.60 | ₱357.40 | ₱347.00 | 839K shares | ₱296.72 Million | +₱15.21 | +4.29% |
| Apr 11, 2025 | ₱340.00 | ₱352.00 | ₱338.00 | 1.36M shares | ₱467.23 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱340.00 | ₱371.40 | ₱340.00 | 2.80M shares | ₱982.49 Million | -₱7.82 | -2.30% |
| Apr 08, 2025 | ₱348.00 | ₱348.00 | ₱322.80 | 1.60M shares | ₱538.00 Million | +₱30.45 | +8.75% |
| Apr 07, 2025 | ₱320.00 | ₱320.00 | ₱311.80 | 12.82M shares | ₱4.06 Billion | -₱15.97 | -4.99% |
| Apr 04, 2025 | ₱336.80 | ₱351.80 | ₱336.80 | 2.35M shares | ₱805.60 Million | -₱15.46 | -4.59% |
| Apr 03, 2025 | ₱353.00 | ₱369.40 | ₱352.00 | 1.71M shares | ₱609.42 Million | -₱8.40 | -2.38% |
| Apr 02, 2025 | ₱361.60 | ₱374.60 | ₱360.40 | 1.19M shares | ₱436.06 Million | +₱6.73 | +1.86% |
| Mar 31, 2025 | ₱355.00 | ₱370.00 | ₱355.00 | 1.76M shares | ₱628.35 Million | -₱14.38 | -4.05% |
| Mar 28, 2025 | ₱370.00 | ₱372.60 | ₱367.40 | 547K shares | ₱202.37 Million | +₱3.03 | +0.82% |
| Mar 27, 2025 | ₱367.00 | ₱376.40 | ₱363.60 | 858K shares | ₱315.44 Million | -₱6.86 | -1.87% |
| Mar 26, 2025 | ₱374.00 | ₱374.00 | ₱359.00 | 878K shares | ₱322.96 Million | +₱11.11 | +2.97% |
| Mar 25, 2025 | ₱363.20 | ₱374.60 | ₱352.00 | 1.31M shares | ₱471.37 Million | +₱3.23 | +0.89% |
| Mar 24, 2025 | ₱360.00 | ₱372.80 | ₱360.00 | 914K shares | ₱334.08 Million | -₱10.66 | -2.96% |
| Mar 21, 2025 | ₱371.00 | ₱383.80 | ₱371.00 | 2.40M shares | ₱902.89 Million | -₱2.97 | -0.80% |
| Mar 20, 2025 | ₱374.00 | ₱377.80 | ₱373.80 | 544K shares | ₱203.83 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱374.00 | ₱379.80 | ₱371.00 | 1.02M shares | ₱383.20 Million | -₱10.88 | -2.91% |
| Mar 18, 2025 | ₱385.20 | ₱394.60 | ₱385.20 | 1.23M shares | ₱478.15 Million | -₱7.63 | -1.98% |
| Mar 17, 2025 | ₱393.00 | ₱394.80 | ₱386.80 | 2.06M shares | ₱808.67 Million | +₱12.38 | +3.15% |
| Mar 14, 2025 | ₱381.00 | ₱382.60 | ₱372.00 | 673K shares | ₱254.62 Million | +₱5.07 | +1.33% |
| Mar 13, 2025 | ₱376.00 | ₱379.80 | ₱369.00 | 794K shares | ₱298.16 Million | +₱11.96 | +3.18% |
| Mar 12, 2025 | ₱364.40 | ₱369.60 | ₱359.60 | 1.05M shares | ₱382.39 Million | -₱4.56 | -1.25% |
| Mar 11, 2025 | ₱369.00 | ₱385.80 | ₱365.00 | 2.03M shares | ₱756.20 Million | -₱19.85 | -5.38% |
| Mar 10, 2025 | ₱390.00 | ₱390.00 | ₱379.00 | 2.84M shares | ₱1.09 Billion | +₱5.07 | +1.30% |
| Mar 07, 2025 | ₱385.00 | ₱385.00 | ₱365.00 | 3.14M shares | ₱1.19 Billion | +₱31.38 | +8.15% |
| Mar 06, 2025 | ₱356.00 | ₱367.00 | ₱339.00 | 1.57M shares | ₱560.12 Million | +₱20.08 | +5.64% |
| Mar 05, 2025 | ₱337.00 | ₱343.40 | ₱332.40 | 3.22M shares | ₱1.08 Billion | -₱2.97 | -0.88% |
| Mar 04, 2025 | ₱340.00 | ₱343.00 | ₱334.00 | 1.58M shares | ₱535.96 Million | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱340.00 | ₱348.60 | ₱339.20 | 1.45M shares | ₱497.06 Million | -₱9.52 | -2.80% |
| Feb 28, 2025 | ₱349.80 | ₱349.80 | ₱338.80 | 1.99M shares | ₱692.83 Million | +₱10.07 | +2.88% |
| Feb 27, 2025 | ₱340.00 | ₱344.40 | ₱338.80 | 934K shares | ₱318.00 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱340.00 | ₱344.80 | ₱338.00 | 1.24M shares | ₱423.82 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱340.00 | ₱345.60 | ₱338.80 | 1.13M shares | ₱384.46 Million | -₱0.41 | -0.12% |
| Feb 24, 2025 | ₱340.40 | ₱346.00 | ₱336.20 | 1.33M shares | ₱451.29 Million | -₱4.53 | -1.33% |
| Feb 21, 2025 | ₱345.00 | ₱347.60 | ₱339.60 | 1.12M shares | ₱385.67 Million | -₱1.00 | -0.29% |
| Feb 20, 2025 | ₱346.00 | ₱346.00 | ₱339.00 | 1.29M shares | ₱442.20 Million | -₱1.00 | -0.29% |
| Feb 19, 2025 | ₱347.00 | ₱348.00 | ₱344.00 | 1.62M shares | ₱561.81 Million | -₱2.98 | -0.86% |
| Feb 18, 2025 | ₱350.00 | ₱353.00 | ₱342.00 | 910K shares | ₱317.64 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱350.00 | ₱354.40 | ₱335.60 | 1.67M shares | ₱573.87 Million | +₱5.29 | +1.51% |
| Feb 14, 2025 | ₱344.80 | ₱350.80 | ₱342.00 | 1.43M shares | ₱495.62 Million | -₱9.90 | -2.87% |
| Feb 13, 2025 | ₱355.00 | ₱355.40 | ₱337.40 | 1.90M shares | ₱666.26 Million | +₱15.66 | +4.41% |
| Feb 12, 2025 | ₱340.00 | ₱342.00 | ₱321.00 | 2.97M shares | ₱993.27 Million | +₱8.19 | +2.41% |
| Feb 11, 2025 | ₱332.00 | ₱346.20 | ₱332.00 | 3.31M shares | ₱1.11 Billion | -₱15.80 | -4.76% |
| Feb 10, 2025 | ₱348.60 | ₱363.20 | ₱345.20 | 1.73M shares | ₱605.75 Million | -₱9.34 | -2.68% |
| Feb 07, 2025 | ₱358.20 | ₱375.00 | ₱358.20 | 1.50M shares | ₱542.12 Million | -₱11.61 | -3.24% |
| Feb 06, 2025 | ₱370.20 | ₱377.00 | ₱366.20 | 1.00M shares | ₱370.14 Million | -₱7.63 | -2.06% |
| Feb 05, 2025 | ₱378.00 | ₱378.00 | ₱366.20 | 1.78M shares | ₱665.34 Million | +₱11.34 | +3.00% |
| Feb 04, 2025 | ₱367.00 | ₱368.00 | ₱349.80 | 1.82M shares | ₱662.23 Million | +₱27.97 | +7.62% |
| Feb 03, 2025 | ₱341.00 | ₱359.00 | ₱341.00 | 1.29M shares | ₱445.21 Million | -₱8.76 | -2.57% |
| Jan 31, 2025 | ₱350.00 | ₱355.60 | ₱345.40 | 2.72M shares | ₱953.47 Million | -₱0.98 | -0.28% |
| Jan 30, 2025 | ₱351.00 | ₱357.00 | ₱341.80 | 2.33M shares | ₱820.52 Million | +₱1.83 | +0.52% |
| Jan 28, 2025 | ₱349.20 | ₱380.80 | ₱349.20 | 2.26M shares | ₱801.90 Million | -₱24.02 | -6.88% |
| Jan 27, 2025 | ₱375.00 | ₱387.00 | ₱374.40 | 2.74M shares | ₱1.03 Billion | -₱9.94 | -2.65% |
| Jan 24, 2025 | ₱385.20 | ₱392.00 | ₱385.20 | 1.13M shares | ₱438.07 Million | -₱4.93 | -1.28% |
| Jan 23, 2025 | ₱390.20 | ₱395.60 | ₱389.60 | 1.64M shares | ₱641.72 Million | -₱4.76 | -1.22% |
| Jan 22, 2025 | ₱395.00 | ₱395.80 | ₱388.20 | 625K shares | ₱245.75 Million | +₱5.06 | +1.28% |
| Jan 21, 2025 | ₱390.00 | ₱398.20 | ₱388.20 | 798K shares | ₱312.19 Million | -₱5.93 | -1.52% |
| Jan 20, 2025 | ₱396.00 | ₱399.40 | ₱395.00 | 566K shares | ₱224.54 Million | -₱2.97 | -0.75% |
| Jan 17, 2025 | ₱399.00 | ₱402.60 | ₱395.00 | 1.23M shares | ₱490.37 Million | +₱5.07 | +1.27% |
| Jan 16, 2025 | ₱394.00 | ₱398.80 | ₱392.40 | 1.04M shares | ₱411.37 Million | -₱0.99 | -0.25% |
| Jan 15, 2025 | ₱395.00 | ₱396.40 | ₱390.00 | 1.15M shares | ₱454.48 Million | +₱5.89 | +1.49% |
| Jan 14, 2025 | ₱389.20 | ₱393.20 | ₱384.40 | 788K shares | ₱305.58 Million | -₱2.96 | -0.76% |
| Jan 13, 2025 | ₱392.20 | ₱399.00 | ₱389.40 | 620K shares | ₱243.58 Million | -₱6.67 | -1.70% |
| Jan 10, 2025 | ₱399.00 | ₱400.00 | ₱397.20 | 955K shares | ₱381.18 Million | -₱0.40 | -0.10% |
| Jan 09, 2025 | ₱399.40 | ₱400.00 | ₱393.60 | 539K shares | ₱214.65 Million | +₱2.40 | +0.60% |
| Jan 08, 2025 | ₱397.00 | ₱404.00 | ₱397.00 | 746K shares | ₱297.39 Million | -₱2.98 | -0.75% |
| Jan 07, 2025 | ₱400.00 | ₱409.80 | ₱400.00 | 1.05M shares | ₱425.16 Million | -₱10.32 | -2.58% |
| Jan 06, 2025 | ₱410.60 | ₱411.60 | ₱403.00 | 1.95M shares | ₱797.41 Million | +₱11.50 | +2.80% |
| Jan 03, 2025 | ₱399.40 | ₱405.60 | ₱396.40 | 1.18M shares | ₱474.12 Million | +₱0.40 | +0.10% |
| Jan 02, 2025 | ₱399.00 | ₱399.00 | ₱387.60 | 954K shares | ₱376.84 Million | +₱13.45 | +3.37% |
| Dec 27, 2024 | ₱386.00 | ₱397.00 | ₱384.20 | 1.43M shares | ₱552.38 Million | -₱3.98 | -1.03% |
| Dec 26, 2024 | ₱390.00 | ₱395.80 | ₱384.60 | 539K shares | ₱208.88 Million | -₱7.84 | -2.01% |
| Dec 23, 2024 | ₱398.00 | ₱398.00 | ₱386.00 | 1.54M shares | ₱606.93 Million | +₱8.16 | +2.05% |
| Dec 20, 2024 | ₱390.00 | ₱391.40 | ₱383.20 | 2.82M shares | ₱1.10 Billion | +₱5.07 | +1.30% |
| Dec 19, 2024 | ₱385.00 | ₱390.60 | ₱378.40 | 1.09M shares | ₱420.15 Million | -₱3.97 | -1.03% |
| Dec 18, 2024 | ₱389.00 | ₱390.00 | ₱375.00 | 1.19M shares | ₱454.93 Million | +₱3.62 | +0.93% |
| Dec 17, 2024 | ₱385.40 | ₱393.00 | ₱383.40 | 2.23M shares | ₱859.43 Million | -₱14.07 | -3.65% |
| Dec 16, 2024 | ₱400.00 | ₱400.00 | ₱396.00 | 615K shares | ₱245.71 Million | +₱3.04 | +0.76% |
| Dec 13, 2024 | ₱397.00 | ₱397.00 | ₱387.80 | 530K shares | ₱209.17 Million | +₱2.02 | +0.51% |
| Dec 12, 2024 | ₱395.00 | ₱399.80 | ₱381.80 | 1.65M shares | ₱647.64 Million | +₱7.11 | +1.80% |
| Dec 11, 2024 | ₱388.00 | ₱403.60 | ₱387.60 | 894K shares | ₱350.69 Million | -₱16.10 | -4.15% |
| Dec 10, 2024 | ₱404.80 | ₱407.80 | ₱395.20 | 1.26M shares | ₱505.65 Million | +₱10.04 | +2.48% |
| Dec 09, 2024 | ₱395.00 | ₱395.80 | ₱387.00 | 1.12M shares | ₱442.86 Million | +₱4.03 | +1.02% |
| Dec 06, 2024 | ₱391.00 | ₱394.40 | ₱384.80 | 845K shares | ₱329.99 Million | +₱5.90 | +1.51% |
| Dec 05, 2024 | ₱385.20 | ₱390.80 | ₱384.80 | 1.46M shares | ₱567.59 Million | -₱10.52 | -2.73% |
| Dec 04, 2024 | ₱396.00 | ₱396.00 | ₱386.80 | 825K shares | ₱323.99 Million | +₱2.02 | +0.51% |
| Dec 03, 2024 | ₱394.00 | ₱396.00 | ₱385.40 | 2.02M shares | ₱790.99 Million | +₱4.06 | +1.03% |
| Dec 02, 2024 | ₱390.00 | ₱393.80 | ₱372.80 | 1.23M shares | ₱474.63 Million | +₱21.10 | +5.41% |
| Nov 29, 2024 | ₱370.00 | ₱384.80 | ₱370.00 | 2.19M shares | ₱818.36 Million | -₱14.43 | -3.90% |
| Nov 28, 2024 | ₱385.00 | ₱385.00 | ₱375.20 | 3.00M shares | ₱1.14 Billion | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱385.00 | ₱395.00 | ₱381.60 | 1.48M shares | ₱568.80 Million | -₱4.93 | -1.28% |
| Nov 26, 2024 | ₱390.00 | ₱409.00 | ₱390.00 | 1.54M shares | ₱606.93 Million | -₱23.48 | -6.02% |
| Nov 25, 2024 | ₱415.00 | ₱415.00 | ₱396.00 | 2.75M shares | ₱1.13 Billion | +₱18.80 | +4.53% |
| Nov 22, 2024 | ₱397.00 | ₱400.80 | ₱390.20 | 366K shares | ₱144.86 Million | -₱10.72 | -2.70% |
| Nov 21, 2024 | ₱408.00 | ₱413.00 | ₱395.00 | 1.36M shares | ₱554.87 Million | +₱9.22 | +2.26% |
| Nov 20, 2024 | ₱399.00 | ₱399.00 | ₱390.60 | 1.04M shares | ₱410.65 Million | +₱5.27 | +1.32% |
Advanced Filters
Narrow down the ICT historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of ICT historical performance
The price chart displays ICT closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ICT price history
Nov
2025
November 17, 2025
Highest Price
₱560.00
Peak price of ₱560.00 reached during this period, representing the stock's maximum value, with 2.28M shares traded and +3.13% price movement on that day
Aug
2025
August 26, 2025
Biggest Daily Loss
₱453.20
(-7.47%)
Single-day loss of -7.47% with ₱33.85 price decrease, the largest percentage drop in this period, with 2.75M shares traded during the decline
Apr
2025
April 08, 2025
Biggest Daily Gain
₱348.00
(+8.75%)
Single-day gain of 8.75% with ₱30.45 price increase, the largest percentage rise in this period, with 1.60M shares changing hands
Apr
2025
April 07, 2025
Lowest Price
₱320.00
Lowest price of ₱320.00 recorded, marking the period's minimum valuation, with a -4.99% decline on that day
Apr
2025
April 07, 2025
Highest Trading Volume
₱320.00
12.82M Shares (₱4.10B total value)
Most actively traded day with 12.82M shares (₱4.10B total value) at ₱320.00 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ICT price movements
Price Volatility
Moderate
ICT showed moderate volatility with a standard deviation of 2.47% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ICT recorded 116 positive days, 113 negative days, and 16 unchanged days, resulting in a win rate of 47.3% for the period.
Average Daily Change
+0.16%
The stock demonstrated an average daily change of +0.16%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱240.00
The trading range spread for ICT was ₱240.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ICT by sector and company group
Historical Price Data FAQs
Common questions about ICT stock price history
What is the ICT stock price history page?
The ICT stock price history page provides comprehensive historical trading data for International Container Terminal Services, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for ICT historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in ICT insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for ICT?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for ICT historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for ICT?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics