International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 359.00 | 359.00 | 344.00 | 350.00 | 328.59 | 3,690,450 |
| 2024-08-01 | 356.00 | 360.00 | 353.60 | 360.00 | 337.97 | 759,450 |
| 2024-07-31 | 351.20 | 356.00 | 350.60 | 356.00 | 334.22 | 1,054,530 |
| 2024-07-30 | 350.40 | 353.40 | 348.00 | 353.00 | 331.40 | 985,040 |
| 2024-07-29 | 354.00 | 359.80 | 350.00 | 350.00 | 328.59 | 1,550,480 |
| 2024-07-26 | 354.60 | 357.00 | 352.20 | 355.00 | 333.28 | 1,033,760 |
| 2024-07-25 | 360.00 | 360.00 | 351.20 | 353.80 | 332.15 | 1,245,400 |
| 2024-07-23 | 357.20 | 363.00 | 356.20 | 362.80 | 340.60 | 720,920 |
| 2024-07-22 | 361.40 | 365.40 | 355.80 | 355.80 | 334.03 | 835,120 |
| 2024-07-19 | 367.00 | 369.80 | 363.20 | 369.80 | 347.17 | 864,470 |
| 2024-07-18 | 366.80 | 366.80 | 362.60 | 363.00 | 340.79 | 458,030 |
| 2024-07-17 | 362.80 | 367.00 | 359.00 | 364.40 | 342.10 | 511,740 |
| 2024-07-16 | 369.00 | 370.20 | 362.00 | 362.00 | 339.85 | 722,030 |
| 2024-07-15 | 366.00 | 374.00 | 363.20 | 363.20 | 340.98 | 764,730 |
| 2024-07-12 | 361.00 | 370.80 | 358.20 | 368.00 | 345.48 | 984,680 |
| 2024-07-11 | 356.60 | 360.80 | 354.40 | 360.00 | 337.97 | 861,540 |
| 2024-07-10 | 355.20 | 361.60 | 355.00 | 356.40 | 334.59 | 424,660 |
| 2024-07-09 | 359.20 | 361.60 | 352.00 | 360.00 | 337.97 | 907,330 |
| 2024-07-08 | 362.80 | 365.00 | 355.00 | 355.00 | 333.28 | 653,310 |
| 2024-07-05 | 367.00 | 373.60 | 359.00 | 360.00 | 337.97 | 675,800 |
| 2024-07-04 | 359.60 | 371.60 | 352.00 | 369.00 | 346.42 | 990,800 |
| 2024-07-03 | 349.80 | 359.80 | 349.80 | 359.80 | 337.79 | 1,332,120 |
| 2024-07-02 | 348.60 | 353.60 | 344.60 | 352.00 | 330.46 | 878,270 |
| 2024-07-01 | 349.80 | 350.20 | 345.20 | 349.00 | 327.65 | 595,420 |
| 2024-06-28 | 348.00 | 349.80 | 339.00 | 349.80 | 328.40 | 1,427,050 |
| 2024-06-27 | 344.20 | 349.00 | 344.20 | 348.00 | 326.71 | 1,131,460 |
| 2024-06-26 | 347.00 | 349.80 | 341.80 | 349.80 | 328.40 | 748,160 |
| 2024-06-25 | 334.60 | 347.00 | 332.00 | 346.00 | 324.83 | 1,459,870 |
| 2024-06-24 | 319.80 | 331.00 | 315.80 | 331.00 | 310.75 | 3,379,440 |
| 2024-06-21 | 336.20 | 339.80 | 316.00 | 316.00 | 296.67 | 2,634,270 |
| 2024-06-20 | 340.00 | 341.00 | 331.00 | 334.60 | 314.13 | 865,330 |
| 2024-06-19 | 339.60 | 344.00 | 338.20 | 341.00 | 320.14 | 312,080 |
| 2024-06-18 | 335.00 | 339.40 | 334.00 | 338.00 | 317.32 | 827,850 |
| 2024-06-14 | 341.00 | 344.00 | 337.40 | 339.60 | 318.82 | 646,750 |
| 2024-06-13 | 341.00 | 341.60 | 329.00 | 340.00 | 319.20 | 2,587,890 |
| 2024-06-11 | 350.00 | 350.00 | 341.20 | 341.20 | 320.32 | 1,210,160 |
| 2024-06-10 | 350.00 | 353.00 | 345.00 | 350.00 | 328.59 | 1,229,050 |
| 2024-06-07 | 352.00 | 357.00 | 350.00 | 354.40 | 332.72 | 1,617,680 |
| 2024-06-06 | 342.00 | 354.20 | 335.60 | 353.80 | 332.15 | 2,976,540 |
| 2024-06-05 | 335.00 | 338.40 | 333.40 | 335.00 | 314.50 | 1,508,240 |
| 2024-06-04 | 345.00 | 345.60 | 333.40 | 333.60 | 313.19 | 1,612,070 |
| 2024-06-03 | 338.00 | 344.60 | 332.20 | 338.00 | 317.32 | 1,074,230 |
| 2024-05-31 | 329.60 | 341.60 | 321.40 | 341.60 | 320.70 | 5,232,540 |
| 2024-05-30 | 329.80 | 331.60 | 327.40 | 329.60 | 309.43 | 1,343,470 |
| 2024-05-29 | 334.00 | 336.00 | 327.00 | 329.60 | 309.43 | 1,985,430 |
| 2024-05-28 | 350.80 | 351.00 | 338.40 | 338.60 | 317.88 | 1,306,050 |
| 2024-05-27 | 354.00 | 354.20 | 346.60 | 350.00 | 328.59 | 601,670 |
| 2024-05-24 | 351.00 | 353.00 | 348.40 | 353.00 | 331.40 | 796,920 |
| 2024-05-23 | 350.80 | 351.60 | 348.20 | 351.20 | 329.71 | 819,360 |
| 2024-05-22 | 339.20 | 354.00 | 337.40 | 354.00 | 332.34 | 1,807,300 |
| 2024-05-21 | 344.00 | 348.00 | 340.60 | 347.00 | 325.77 | 1,653,780 |
| 2024-05-20 | 330.00 | 340.40 | 329.60 | 339.40 | 318.63 | 1,127,350 |
| 2024-05-17 | 345.00 | 345.60 | 334.00 | 334.00 | 313.56 | 1,534,240 |
| 2024-05-16 | 348.00 | 348.80 | 340.20 | 345.80 | 324.64 | 1,676,630 |
| 2024-05-15 | 347.00 | 353.20 | 345.20 | 349.00 | 327.65 | 1,225,440 |
| 2024-05-14 | 356.40 | 358.80 | 352.00 | 353.40 | 331.78 | 1,462,800 |
| 2024-05-13 | 350.00 | 363.80 | 349.40 | 361.00 | 338.91 | 1,690,030 |
| 2024-05-10 | 354.40 | 357.80 | 345.60 | 345.60 | 324.46 | 577,190 |
| 2024-05-09 | 358.80 | 359.00 | 349.00 | 354.00 | 332.34 | 971,110 |
| 2024-05-08 | 338.00 | 359.00 | 338.00 | 359.00 | 337.04 | 2,566,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 17.8500 PHP |
| 2025-03-19 | 14.1600 PHP |
| 2024-03-14 | 1.6500 PHP |
| 2023-03-15 | 1.4400 PHP |
| 2022-03-15 | 0.4400 PHP |
| 2021-08-17 | 1.6200 PHP |
| 2021-03-25 | 2.3700 PHP |
| 2020-03-31 | 3.3100 PHP |
| 2019-04-24 | 2.0800 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.