ICT Stock Price History - International Container Terminal Services, Inc.
Best Day
₱553.00
October 23, 2025
Worst Day
₱320.00
April 07, 2025
Average Volume
1.5M
Daily Average
Most Traded
12.8M
April 07, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | ₱530.00 | ₱533.00 | ₱522.00 | 1,255,450 | ₱664,150,560.00 | -1.48 | -0.28% |
| Oct 29, 2025 | ₱531.50 | ₱541.50 | ₱531.00 | 1,117,130 | ₱599,380,665.00 | -8.34 | -1.57% |
| Oct 28, 2025 | ₱540.00 | ₱542.00 | ₱533.00 | 564,690 | ₱303,686,395.00 | +5.02 | +0.93% |
| Oct 27, 2025 | ₱535.00 | ₱548.50 | ₱528.50 | 890,340 | ₱476,197,195.00 | -9.79 | -1.83% |
| Oct 24, 2025 | ₱545.00 | ₱552.00 | ₱543.50 | 711,140 | ₱389,149,345.00 | -7.90 | -1.45% |
| Oct 23, 2025 | ₱553.00 | ₱553.00 | ₱535.00 | 806,400 | ₱440,388,040.00 | +13.33 | +2.41% |
| Oct 22, 2025 | ₱540.00 | ₱553.50 | ₱540.00 | 695,300 | ₱377,355,255.00 | -9.83 | -1.82% |
| Oct 21, 2025 | ₱550.00 | ₱556.00 | ₱546.50 | 1,354,130 | ₱746,564,970.00 | +11.22 | +2.04% |
| Oct 20, 2025 | ₱539.00 | ₱554.50 | ₱539.00 | 742,630 | ₱406,329,050.00 | -3.50 | -0.65% |
| Oct 17, 2025 | ₱542.50 | ₱550.00 | ₱542.00 | 862,430 | ₱469,617,260.00 | +2.50 | +0.46% |
| Oct 16, 2025 | ₱540.00 | ₱554.00 | ₱540.00 | 1,288,660 | ₱704,354,180.00 | -9.83 | -1.82% |
| Oct 15, 2025 | ₱550.00 | ₱552.00 | ₱535.50 | 2,038,290 | ₱1,118,356,915.00 | +13.31 | +2.42% |
| Oct 14, 2025 | ₱537.00 | ₱557.50 | ₱535.00 | 2,074,390 | ₱1,128,164,890.00 | -7.89 | -1.47% |
| Oct 13, 2025 | ₱545.00 | ₱555.00 | ₱530.00 | 1,979,090 | ₱1,078,266,140.00 | +19.67 | +3.61% |
| Oct 10, 2025 | ₱526.00 | ₱532.00 | ₱522.00 | 734,890 | ₱387,344,195.00 | 0.00 | 0.00% |
| Oct 09, 2025 | ₱526.00 | ₱535.50 | ₱526.00 | 1,490,970 | ₱789,865,005.00 | -2.00 | -0.38% |
| Oct 08, 2025 | ₱528.00 | ₱536.50 | ₱515.50 | 2,095,670 | ₱1,109,070,960.00 | +15.95 | +3.02% |
| Oct 07, 2025 | ₱512.50 | ₱515.00 | ₱508.00 | 958,050 | ₱491,261,640.00 | +4.56 | +0.89% |
| Oct 06, 2025 | ₱508.00 | ₱510.00 | ₱504.00 | 1,784,520 | ₱904,358,090.00 | -3.96 | -0.78% |
| Oct 03, 2025 | ₱512.00 | ₱512.00 | ₱487.60 | 2,216,930 | ₱1,121,908,859.00 | +27.39 | +5.35% |
| Oct 02, 2025 | ₱486.00 | ₱487.60 | ₱480.20 | 1,542,680 | ₱748,952,086.00 | 0.00 | 0.00% |
| Oct 01, 2025 | ₱486.00 | ₱493.00 | ₱474.00 | 1,662,450 | ₱808,736,576.00 | +14.82 | +3.05% |
| Sep 30, 2025 | ₱471.60 | ₱484.00 | ₱471.40 | 2,277,040 | ₱1,078,829,166.00 | -9.20 | -1.95% |
| Sep 29, 2025 | ₱481.00 | ₱499.60 | ₱478.20 | 921,430 | ₱446,112,556.00 | -12.65 | -2.63% |
| Sep 26, 2025 | ₱494.00 | ₱505.00 | ₱494.00 | 1,089,220 | ₱543,354,060.00 | -4.94 | -1.00% |
| Sep 25, 2025 | ₱499.00 | ₱506.00 | ₱499.00 | 683,000 | ₱342,418,701.00 | -1.00 | -0.20% |
| Sep 24, 2025 | ₱500.00 | ₱506.50 | ₱499.00 | 853,730 | ₱427,350,842.00 | +1.00 | +0.20% |
| Sep 23, 2025 | ₱499.00 | ₱516.50 | ₱498.20 | 1,016,310 | ₱511,613,365.00 | -8.83 | -1.77% |
| Sep 22, 2025 | ₱508.00 | ₱513.00 | ₱501.00 | 721,280 | ₱366,644,150.00 | -1.02 | -0.20% |
| Sep 19, 2025 | ₱509.00 | ₱520.00 | ₱509.00 | 3,035,550 | ₱1,555,371,225.00 | +1.99 | +0.39% |
| Sep 18, 2025 | ₱507.00 | ₱515.00 | ₱499.80 | 1,291,260 | ₱655,287,958.00 | 0.00 | 0.00% |
| Sep 17, 2025 | ₱507.00 | ₱513.50 | ₱494.40 | 2,824,990 | ₱1,424,284,731.00 | +16.53 | +3.26% |
| Sep 16, 2025 | ₱491.00 | ₱496.60 | ₱487.60 | 1,250,970 | ₱616,083,490.00 | +1.18 | +0.24% |
| Sep 15, 2025 | ₱489.80 | ₱490.00 | ₱484.80 | 1,306,210 | ₱637,709,124.00 | +8.52 | +1.74% |
| Sep 12, 2025 | ₱481.40 | ₱484.80 | ₱479.20 | 939,170 | ₱452,213,114.00 | +1.40 | +0.29% |
| Sep 11, 2025 | ₱480.00 | ₱481.00 | ₱474.40 | 978,340 | ₱469,178,126.00 | +5.86 | +1.22% |
| Sep 10, 2025 | ₱474.20 | ₱493.00 | ₱474.00 | 1,468,440 | ₱705,660,418.00 | -14.37 | -3.03% |
| Sep 09, 2025 | ₱489.00 | ₱489.00 | ₱483.20 | 896,430 | ₱436,765,052.00 | +6.70 | +1.37% |
| Sep 08, 2025 | ₱482.40 | ₱493.40 | ₱482.40 | 782,250 | ₱381,146,740.00 | -5.35 | -1.11% |
| Sep 05, 2025 | ₱487.80 | ₱489.80 | ₱475.00 | 1,122,380 | ₱546,666,924.00 | +13.12 | +2.69% |
| Sep 04, 2025 | ₱475.00 | ₱478.80 | ₱473.60 | 607,930 | ₱288,912,304.00 | +3.04 | +0.64% |
| Sep 03, 2025 | ₱472.00 | ₱480.80 | ₱471.40 | 681,120 | ₱323,489,440.00 | -7.88 | -1.67% |
| Sep 02, 2025 | ₱480.00 | ₱481.00 | ₱473.60 | 399,770 | ₱191,213,622.00 | -1.01 | -0.21% |
| Sep 01, 2025 | ₱481.00 | ₱484.80 | ₱477.20 | 379,510 | ₱182,721,496.00 | -1.97 | -0.41% |
| Aug 29, 2025 | ₱483.00 | ₱483.00 | ₱473.20 | 1,256,170 | ₱602,531,726.00 | +3.04 | +0.63% |
| Aug 28, 2025 | ₱480.00 | ₱485.00 | ₱479.00 | 1,512,800 | ₱727,242,972.00 | -4.94 | -1.03% |
| Aug 27, 2025 | ₱485.00 | ₱486.80 | ₱453.20 | 2,228,720 | ₱1,073,185,520.00 | +34.05 | +7.02% |
| Aug 26, 2025 | ₱453.20 | ₱484.80 | ₱453.20 | 2,750,760 | ₱1,271,267,814.00 | -33.85 | -7.47% |
| Aug 22, 2025 | ₱489.80 | ₱494.00 | ₱482.80 | 2,417,520 | ₱1,183,193,206.00 | 0.00 | 0.00% |
| Aug 20, 2025 | ₱489.80 | ₱491.00 | ₱477.00 | 1,689,920 | ₱822,620,534.00 | +15.28 | +3.12% |
| Aug 19, 2025 | ₱475.00 | ₱480.40 | ₱467.20 | 2,041,620 | ₱964,111,120.00 | -10.36 | -2.18% |
| Aug 18, 2025 | ₱485.60 | ₱486.00 | ₱482.00 | 1,298,800 | ₱629,627,966.00 | +0.58 | +0.12% |
| Aug 15, 2025 | ₱485.00 | ₱487.20 | ₱482.20 | 1,442,110 | ₱698,503,226.00 | +4.03 | +0.83% |
| Aug 14, 2025 | ₱481.00 | ₱493.40 | ₱481.00 | 1,614,880 | ₱785,735,102.00 | -8.85 | -1.84% |
| Aug 13, 2025 | ₱490.00 | ₱490.40 | ₱487.60 | 2,248,860 | ₱1,101,341,874.00 | -3.97 | -0.81% |
| Aug 12, 2025 | ₱494.00 | ₱494.00 | ₱488.40 | 1,932,340 | ₱950,741,686.00 | +5.04 | +1.02% |
| Aug 11, 2025 | ₱489.00 | ₱492.60 | ₱483.20 | 1,879,290 | ₱917,087,020.00 | +0.98 | +0.20% |
| Aug 08, 2025 | ₱488.00 | ₱494.80 | ₱487.40 | 1,447,940 | ₱707,451,122.00 | -5.90 | -1.21% |
| Aug 07, 2025 | ₱494.00 | ₱494.00 | ₱479.00 | 2,568,390 | ₱1,253,996,306.00 | +13.34 | +2.70% |
| Aug 06, 2025 | ₱481.00 | ₱498.80 | ₱460.40 | 3,079,380 | ₱1,503,331,640.00 | +21.98 | +4.57% |
| Aug 05, 2025 | ₱460.00 | ₱460.40 | ₱452.20 | 768,740 | ₱351,979,842.00 | +5.06 | +1.10% |
| Aug 04, 2025 | ₱455.00 | ₱459.40 | ₱451.00 | 904,710 | ₱411,919,020.00 | 0.00 | 0.00% |
| Aug 01, 2025 | ₱455.00 | ₱464.80 | ₱450.00 | 459,960 | ₱209,600,004.00 | +7.10 | +1.56% |
| Jul 31, 2025 | ₱448.00 | ₱452.00 | ₱444.60 | 1,949,740 | ₱874,751,060.00 | +2.42 | +0.54% |
| Jul 30, 2025 | ₱445.60 | ₱450.80 | ₱445.60 | 1,800,980 | ₱805,665,808.00 | -1.38 | -0.31% |
| Jul 29, 2025 | ₱447.00 | ₱468.80 | ₱447.00 | 1,194,340 | ₱540,338,462.00 | -18.24 | -4.08% |
| Jul 28, 2025 | ₱466.00 | ₱468.00 | ₱459.00 | 1,481,340 | ₱688,702,452.00 | +6.06 | +1.30% |
| Jul 25, 2025 | ₱460.00 | ₱466.00 | ₱459.00 | 592,210 | ₱272,860,124.00 | 0.00 | 0.00% |
| Jul 24, 2025 | ₱460.00 | ₱470.00 | ₱455.00 | 2,023,740 | ₱932,033,178.00 | -13.20 | -2.87% |
| Jul 23, 2025 | ₱473.60 | ₱473.60 | ₱443.00 | 1,532,760 | ₱701,537,830.00 | +32.73 | +6.91% |
| Jul 22, 2025 | ₱443.00 | ₱446.80 | ₱442.40 | 448,790 | ₱199,300,284.00 | -1.99 | -0.45% |
| Jul 21, 2025 | ₱445.00 | ₱445.00 | ₱438.20 | 994,150 | ₱440,582,240.00 | +7.12 | +1.60% |
| Jul 18, 2025 | ₱438.00 | ₱450.00 | ₱437.00 | 1,221,970 | ₱537,544,366.00 | -6.88 | -1.57% |
| Jul 17, 2025 | ₱445.00 | ₱448.60 | ₱442.00 | 2,151,910 | ₱957,502,688.00 | +2.00 | +0.45% |
| Jul 16, 2025 | ₱443.00 | ₱445.00 | ₱439.60 | 1,268,360 | ₱561,875,152.00 | -0.62 | -0.14% |
| Jul 15, 2025 | ₱443.60 | ₱448.00 | ₱443.00 | 840,130 | ₱372,846,526.00 | -2.40 | -0.54% |
| Jul 14, 2025 | ₱446.00 | ₱452.60 | ₱446.00 | 2,734,930 | ₱1,223,644,818.00 | +6.07 | +1.36% |
| Jul 11, 2025 | ₱440.00 | ₱447.00 | ₱433.00 | 1,982,360 | ₱870,479,624.00 | -4.93 | -1.12% |
| Jul 10, 2025 | ₱445.00 | ₱453.20 | ₱443.60 | 2,683,360 | ₱1,199,420,918.00 | +4.05 | +0.91% |
| Jul 09, 2025 | ₱441.00 | ₱449.80 | ₱434.00 | 2,194,440 | ₱971,172,348.00 | +15.74 | +3.57% |
| Jul 08, 2025 | ₱425.80 | ₱425.80 | ₱418.00 | 1,409,010 | ₱597,822,036.00 | +7.11 | +1.67% |
| Jul 07, 2025 | ₱418.80 | ₱424.60 | ₱418.20 | 720,180 | ₱302,785,464.00 | -0.21 | -0.05% |
| Jul 04, 2025 | ₱419.00 | ₱424.00 | ₱417.60 | 507,250 | ₱213,745,428.00 | 0.00 | 0.00% |
| Jul 03, 2025 | ₱419.00 | ₱421.60 | ₱412.00 | 594,460 | ₱248,849,996.00 | +4.02 | +0.96% |
| Jul 02, 2025 | ₱415.00 | ₱416.40 | ₱412.20 | 1,953,510 | ₱809,955,892.00 | +1.99 | +0.48% |
| Jul 01, 2025 | ₱413.00 | ₱415.80 | ₱406.40 | 892,900 | ₱367,584,120.00 | +2.02 | +0.49% |
| Jun 30, 2025 | ₱411.00 | ₱420.60 | ₱411.00 | 1,702,720 | ₱704,411,886.00 | -9.37 | -2.28% |
| Jun 27, 2025 | ₱420.60 | ₱420.60 | ₱414.20 | 923,640 | ₱385,499,200.00 | +7.74 | +1.84% |
| Jun 26, 2025 | ₱413.00 | ₱422.00 | ₱413.00 | 1,095,110 | ₱455,820,910.00 | -3.96 | -0.96% |
| Jun 25, 2025 | ₱417.00 | ₱421.60 | ₱416.00 | 525,470 | ₱219,816,984.00 | +2.42 | +0.58% |
| Jun 24, 2025 | ₱414.60 | ₱420.40 | ₱414.60 | 547,740 | ₱227,838,796.00 | -1.00 | -0.24% |
| Jun 23, 2025 | ₱415.60 | ₱426.00 | ₱413.60 | 764,300 | ₱317,728,330.00 | -10.14 | -2.44% |
| Jun 20, 2025 | ₱426.00 | ₱426.00 | ₱416.80 | 1,477,120 | ₱626,066,418.00 | +7.97 | +1.87% |
| Jun 19, 2025 | ₱418.20 | ₱422.00 | ₱418.20 | 233,330 | ₱97,966,718.00 | -0.79 | -0.19% |
| Jun 18, 2025 | ₱419.00 | ₱420.00 | ₱414.80 | 741,500 | ₱310,418,874.00 | +3.02 | +0.72% |
| Jun 17, 2025 | ₱416.00 | ₱422.60 | ₱416.00 | 964,930 | ₱403,856,188.00 | 0.00 | 0.00% |
| Jun 16, 2025 | ₱416.00 | ₱418.60 | ₱411.00 | 746,570 | ₱310,515,230.00 | +1.00 | +0.24% |
| Jun 13, 2025 | ₱415.00 | ₱426.60 | ₱415.00 | 2,013,950 | ₱850,092,566.00 | 0.00 | 0.00% |
| Jun 11, 2025 | ₱415.00 | ₱416.60 | ₱406.40 | 985,170 | ₱406,973,454.00 | +1.00 | +0.24% |
| Jun 10, 2025 | ₱414.00 | ₱414.40 | ₱410.20 | 1,329,160 | ₱548,759,926.00 | +0.41 | +0.10% |
| Jun 09, 2025 | ₱413.60 | ₱414.80 | ₱410.80 | 421,180 | ₱174,142,234.00 | +4.63 | +1.12% |
| Jun 05, 2025 | ₱409.00 | ₱409.00 | ₱409.00 | 1,498,410 | ₱617,675,250.00 | -2.00 | -0.49% |
| Jun 04, 2025 | ₱411.00 | ₱425.00 | ₱411.00 | 1,638,270 | ₱685,345,052.00 | -3.95 | -0.96% |
| Jun 03, 2025 | ₱415.00 | ₱418.80 | ₱411.80 | 1,481,550 | ₱614,994,776.00 | +3.03 | +0.73% |
| Jun 02, 2025 | ₱412.00 | ₱413.00 | ₱405.20 | 800,510 | ₱328,340,784.00 | +2.02 | +0.49% |
| May 30, 2025 | ₱410.00 | ₱415.00 | ₱405.20 | 4,953,540 | ₱2,030,070,876.00 | -2.17 | -0.53% |
| May 29, 2025 | ₱412.20 | ₱416.00 | ₱411.20 | 797,620 | ₱329,547,890.00 | +2.02 | +0.49% |
| May 28, 2025 | ₱410.20 | ₱412.00 | ₱408.40 | 2,075,190 | ₱851,304,628.00 | +5.46 | +1.33% |
| May 27, 2025 | ₱404.80 | ₱405.00 | ₱401.80 | 528,680 | ₱213,542,128.00 | -0.81 | -0.20% |
| May 26, 2025 | ₱405.60 | ₱407.00 | ₱400.00 | 467,020 | ₱188,424,782.00 | +1.62 | +0.40% |
| May 23, 2025 | ₱404.00 | ₱413.80 | ₱400.00 | 2,834,410 | ₱1,145,844,332.00 | +4.04 | +1.00% |
| May 22, 2025 | ₱400.00 | ₱404.00 | ₱397.00 | 1,157,980 | ₱463,375,950.00 | -0.20 | -0.05% |
| May 21, 2025 | ₱400.20 | ₱404.00 | ₱397.60 | 2,294,470 | ₱918,678,122.00 | +0.20 | +0.05% |
| May 20, 2025 | ₱400.00 | ₱407.00 | ₱400.00 | 2,614,840 | ₱1,051,045,042.00 | -15.40 | -3.85% |
| May 19, 2025 | ₱416.00 | ₱426.80 | ₱410.00 | 2,750,680 | ₱1,156,960,032.00 | +6.07 | +1.46% |
| May 16, 2025 | ₱410.00 | ₱410.00 | ₱402.60 | 2,068,070 | ₱844,625,122.00 | +3.03 | +0.74% |
| May 15, 2025 | ₱407.00 | ₱408.80 | ₱401.20 | 1,111,900 | ₱449,412,014.00 | -3.95 | -0.97% |
| May 14, 2025 | ₱411.00 | ₱416.00 | ₱407.00 | 1,718,860 | ₱707,237,832.00 | +4.03 | +0.98% |
| May 13, 2025 | ₱407.00 | ₱409.80 | ₱395.20 | 2,259,680 | ₱913,426,722.00 | +23.24 | +5.71% |
| May 09, 2025 | ₱385.00 | ₱395.60 | ₱385.00 | 3,460,570 | ₱1,356,503,806.00 | -0.39 | -0.10% |
| May 08, 2025 | ₱385.40 | ₱398.00 | ₱385.40 | 2,875,460 | ₱1,128,389,068.00 | +2.43 | +0.63% |
| May 07, 2025 | ₱383.00 | ₱398.00 | ₱375.00 | 4,047,360 | ₱1,580,509,748.00 | +8.16 | +2.13% |
| May 06, 2025 | ₱375.00 | ₱381.60 | ₱354.40 | 2,064,110 | ₱771,375,912.00 | +22.91 | +6.11% |
| May 05, 2025 | ₱353.40 | ₱365.60 | ₱352.00 | 824,070 | ₱294,659,938.00 | -4.95 | -1.40% |
| May 02, 2025 | ₱358.40 | ₱359.40 | ₱342.40 | 1,085,090 | ₱385,955,810.00 | +19.17 | +5.35% |
| Apr 30, 2025 | ₱340.20 | ₱356.00 | ₱340.20 | 2,363,790 | ₱813,592,298.00 | -9.53 | -2.80% |
| Apr 29, 2025 | ₱350.00 | ₱359.80 | ₱349.20 | 924,330 | ₱325,080,690.00 | -9.73 | -2.78% |
| Apr 28, 2025 | ₱360.00 | ₱360.00 | ₱348.60 | 949,760 | ₱338,253,138.00 | +10.30 | +2.86% |
| Apr 25, 2025 | ₱350.00 | ₱352.00 | ₱343.60 | 1,130,600 | ₱394,907,348.00 | +10.29 | +2.94% |
| Apr 24, 2025 | ₱340.00 | ₱349.00 | ₱339.60 | 1,377,380 | ₱470,846,382.00 | -12.51 | -3.68% |
| Apr 23, 2025 | ₱353.00 | ₱353.00 | ₱332.00 | 7,519,850 | ₱2,530,109,826.00 | +14.58 | +4.13% |
| Apr 22, 2025 | ₱339.00 | ₱344.00 | ₱339.00 | 407,600 | ₱138,607,174.00 | -0.98 | -0.29% |
| Apr 21, 2025 | ₱340.00 | ₱343.00 | ₱337.60 | 421,220 | ₱143,297,456.00 | -0.20 | -0.06% |
| Apr 16, 2025 | ₱340.20 | ₱350.80 | ₱339.80 | 1,556,310 | ₱531,988,512.00 | -13.27 | -3.90% |
| Apr 15, 2025 | ₱354.00 | ₱358.00 | ₱351.00 | 1,700,680 | ₱602,282,938.00 | -0.60 | -0.17% |
| Apr 14, 2025 | ₱354.60 | ₱357.40 | ₱347.00 | 839,380 | ₱296,720,314.00 | +15.21 | +4.29% |
| Apr 11, 2025 | ₱340.00 | ₱352.00 | ₱338.00 | 1,364,320 | ₱467,232,338.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱340.00 | ₱371.40 | ₱340.00 | 2,801,650 | ₱982,491,466.00 | -7.82 | -2.30% |
| Apr 08, 2025 | ₱348.00 | ₱348.00 | ₱322.80 | 1,597,530 | ₱537,998,814.00 | +30.45 | +8.75% |
| Apr 07, 2025 | ₱320.00 | ₱320.00 | ₱311.80 | 12,818,920 | ₱4,062,425,390.00 | -15.97 | -4.99% |
| Apr 04, 2025 | ₱336.80 | ₱351.80 | ₱336.80 | 2,352,400 | ₱805,596,046.00 | -15.46 | -4.59% |
| Apr 03, 2025 | ₱353.00 | ₱369.40 | ₱352.00 | 1,714,380 | ₱609,416,724.00 | -8.40 | -2.38% |
| Apr 02, 2025 | ₱361.60 | ₱374.60 | ₱360.40 | 1,191,890 | ₱436,056,250.00 | +6.73 | +1.86% |
| Mar 31, 2025 | ₱355.00 | ₱370.00 | ₱355.00 | 1,759,110 | ₱628,351,618.00 | -14.38 | -4.05% |
| Mar 28, 2025 | ₱370.00 | ₱372.60 | ₱367.40 | 547,100 | ₱202,366,442.00 | +3.03 | +0.82% |
| Mar 27, 2025 | ₱367.00 | ₱376.40 | ₱363.60 | 857,510 | ₱315,437,304.00 | -6.86 | -1.87% |
| Mar 26, 2025 | ₱374.00 | ₱374.00 | ₱359.00 | 877,880 | ₱322,964,196.00 | +11.11 | +2.97% |
| Mar 25, 2025 | ₱363.20 | ₱374.60 | ₱352.00 | 1,307,690 | ₱471,371,474.00 | +3.23 | +0.89% |
| Mar 24, 2025 | ₱360.00 | ₱372.80 | ₱360.00 | 913,980 | ₱334,084,300.00 | -10.66 | -2.96% |
| Mar 21, 2025 | ₱371.00 | ₱383.80 | ₱371.00 | 2,403,400 | ₱902,891,604.00 | -2.97 | -0.80% |
| Mar 20, 2025 | ₱374.00 | ₱377.80 | ₱373.80 | 544,060 | ₱203,831,340.00 | 0.00 | 0.00% |
| Mar 19, 2025 | ₱374.00 | ₱379.80 | ₱371.00 | 1,022,060 | ₱383,203,608.00 | -10.88 | -2.91% |
| Mar 18, 2025 | ₱385.20 | ₱394.60 | ₱385.20 | 1,229,680 | ₱478,153,630.00 | -7.63 | -1.98% |
| Mar 17, 2025 | ₱393.00 | ₱394.80 | ₱386.80 | 2,060,590 | ₱808,668,444.00 | +12.38 | +3.15% |
| Mar 14, 2025 | ₱381.00 | ₱382.60 | ₱372.00 | 673,230 | ₱254,618,562.00 | +5.07 | +1.33% |
| Mar 13, 2025 | ₱376.00 | ₱379.80 | ₱369.00 | 794,330 | ₱298,160,336.00 | +11.96 | +3.18% |
| Mar 12, 2025 | ₱364.40 | ₱369.60 | ₱359.60 | 1,049,890 | ₱382,390,274.00 | -4.56 | -1.25% |
| Mar 11, 2025 | ₱369.00 | ₱385.80 | ₱365.00 | 2,030,160 | ₱756,196,272.00 | -19.85 | -5.38% |
| Mar 10, 2025 | ₱390.00 | ₱390.00 | ₱379.00 | 2,838,250 | ₱1,092,849,162.00 | +5.07 | +1.30% |
| Mar 07, 2025 | ₱385.00 | ₱385.00 | ₱365.00 | 3,140,150 | ₱1,190,573,678.00 | +31.38 | +8.15% |
| Mar 06, 2025 | ₱356.00 | ₱367.00 | ₱339.00 | 1,569,130 | ₱560,121,772.00 | +20.08 | +5.64% |
| Mar 05, 2025 | ₱337.00 | ₱343.40 | ₱332.40 | 3,219,680 | ₱1,084,152,174.00 | -2.97 | -0.88% |
| Mar 04, 2025 | ₱340.00 | ₱343.00 | ₱334.00 | 1,580,030 | ₱535,956,816.00 | 0.00 | 0.00% |
| Mar 03, 2025 | ₱340.00 | ₱348.60 | ₱339.20 | 1,450,780 | ₱497,059,738.00 | -9.52 | -2.80% |
| Feb 28, 2025 | ₱349.80 | ₱349.80 | ₱338.80 | 1,992,340 | ₱692,831,162.00 | +10.07 | +2.88% |
| Feb 27, 2025 | ₱340.00 | ₱344.40 | ₱338.80 | 933,580 | ₱317,999,060.00 | 0.00 | 0.00% |
| Feb 26, 2025 | ₱340.00 | ₱344.80 | ₱338.00 | 1,244,340 | ₱423,815,144.00 | 0.00 | 0.00% |
| Feb 25, 2025 | ₱340.00 | ₱345.60 | ₱338.80 | 1,128,720 | ₱384,457,098.00 | -0.41 | -0.12% |
| Feb 24, 2025 | ₱340.40 | ₱346.00 | ₱336.20 | 1,327,930 | ₱451,291,526.00 | -4.53 | -1.33% |
| Feb 21, 2025 | ₱345.00 | ₱347.60 | ₱339.60 | 1,117,530 | ₱385,666,256.00 | -1.00 | -0.29% |
| Feb 20, 2025 | ₱346.00 | ₱346.00 | ₱339.00 | 1,291,100 | ₱442,199,368.00 | -1.00 | -0.29% |
| Feb 19, 2025 | ₱347.00 | ₱348.00 | ₱344.00 | 1,624,950 | ₱561,814,482.00 | -2.98 | -0.86% |
| Feb 18, 2025 | ₱350.00 | ₱353.00 | ₱342.00 | 909,950 | ₱317,635,214.00 | 0.00 | 0.00% |
| Feb 17, 2025 | ₱350.00 | ₱354.40 | ₱335.60 | 1,671,820 | ₱573,866,792.00 | +5.29 | +1.51% |
| Feb 14, 2025 | ₱344.80 | ₱350.80 | ₱342.00 | 1,432,700 | ₱495,620,372.00 | -9.90 | -2.87% |
| Feb 13, 2025 | ₱355.00 | ₱355.40 | ₱337.40 | 1,897,610 | ₱666,262,352.00 | +15.66 | +4.41% |
| Feb 12, 2025 | ₱340.00 | ₱342.00 | ₱321.00 | 2,974,740 | ₱993,274,516.00 | +8.19 | +2.41% |
| Feb 11, 2025 | ₱332.00 | ₱346.20 | ₱332.00 | 3,308,440 | ₱1,106,655,736.00 | -15.80 | -4.76% |
| Feb 10, 2025 | ₱348.60 | ₱363.20 | ₱345.20 | 1,727,750 | ₱605,749,556.00 | -9.34 | -2.68% |
| Feb 07, 2025 | ₱358.20 | ₱375.00 | ₱358.20 | 1,499,820 | ₱542,119,904.00 | -11.61 | -3.24% |
| Feb 06, 2025 | ₱370.20 | ₱377.00 | ₱366.20 | 1,000,070 | ₱370,136,512.00 | -7.63 | -2.06% |
| Feb 05, 2025 | ₱378.00 | ₱378.00 | ₱366.20 | 1,775,090 | ₱665,336,370.00 | +11.34 | +3.00% |
| Feb 04, 2025 | ₱367.00 | ₱368.00 | ₱349.80 | 1,818,380 | ₱662,230,338.00 | +27.97 | +7.62% |
| Feb 03, 2025 | ₱341.00 | ₱359.00 | ₱341.00 | 1,285,630 | ₱445,213,148.00 | -8.76 | -2.57% |
| Jan 31, 2025 | ₱350.00 | ₱355.60 | ₱345.40 | 2,722,330 | ₱953,474,004.00 | -0.98 | -0.28% |
| Jan 30, 2025 | ₱351.00 | ₱357.00 | ₱341.80 | 2,334,320 | ₱820,517,902.00 | +1.83 | +0.52% |
| Jan 28, 2025 | ₱349.20 | ₱380.80 | ₱349.20 | 2,260,490 | ₱801,900,912.00 | -24.02 | -6.88% |
| Jan 27, 2025 | ₱375.00 | ₱387.00 | ₱374.40 | 2,735,040 | ₱1,028,237,728.00 | -9.94 | -2.65% |
| Jan 24, 2025 | ₱385.20 | ₱392.00 | ₱385.20 | 1,131,100 | ₱438,066,134.00 | -4.93 | -1.28% |
| Jan 23, 2025 | ₱390.20 | ₱395.60 | ₱389.60 | 1,641,890 | ₱641,715,758.00 | -4.76 | -1.22% |
| Jan 22, 2025 | ₱395.00 | ₱395.80 | ₱388.20 | 625,200 | ₱245,750,596.00 | +5.06 | +1.28% |
| Jan 21, 2025 | ₱390.00 | ₱398.20 | ₱388.20 | 797,620 | ₱312,192,078.00 | -5.93 | -1.52% |
| Jan 20, 2025 | ₱396.00 | ₱399.40 | ₱395.00 | 565,940 | ₱224,542,118.00 | -2.97 | -0.75% |
| Jan 17, 2025 | ₱399.00 | ₱402.60 | ₱395.00 | 1,228,900 | ₱490,371,836.00 | +5.07 | +1.27% |
| Jan 16, 2025 | ₱394.00 | ₱398.80 | ₱392.40 | 1,042,110 | ₱411,366,272.00 | -0.99 | -0.25% |
| Jan 15, 2025 | ₱395.00 | ₱396.40 | ₱390.00 | 1,153,740 | ₱454,475,706.00 | +5.89 | +1.49% |
| Jan 14, 2025 | ₱389.20 | ₱393.20 | ₱384.40 | 788,000 | ₱305,582,294.00 | -2.96 | -0.76% |
| Jan 13, 2025 | ₱392.20 | ₱399.00 | ₱389.40 | 620,390 | ₱243,582,636.00 | -6.67 | -1.70% |
| Jan 10, 2025 | ₱399.00 | ₱400.00 | ₱397.20 | 955,460 | ₱381,178,296.00 | -0.40 | -0.10% |
| Jan 09, 2025 | ₱399.40 | ₱400.00 | ₱393.60 | 539,020 | ₱214,654,322.00 | +2.40 | +0.60% |
| Jan 08, 2025 | ₱397.00 | ₱404.00 | ₱397.00 | 745,680 | ₱297,393,526.00 | -2.98 | -0.75% |
| Jan 07, 2025 | ₱400.00 | ₱409.80 | ₱400.00 | 1,054,500 | ₱425,162,838.00 | -10.32 | -2.58% |
| Jan 06, 2025 | ₱410.60 | ₱411.60 | ₱403.00 | 1,946,440 | ₱797,411,648.00 | +11.50 | +2.80% |
| Jan 03, 2025 | ₱399.40 | ₱405.60 | ₱396.40 | 1,182,250 | ₱474,123,116.00 | +0.40 | +0.10% |
| Jan 02, 2025 | ₱399.00 | ₱399.00 | ₱387.60 | 953,960 | ₱376,839,696.00 | +13.45 | +3.37% |
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.
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