International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 348.00 | 354.00 | 347.80 | 350.20 | 328.77 | 2,539,220 |
| 2024-05-06 | 344.80 | 352.00 | 342.80 | 347.00 | 325.77 | 740,520 |
| 2024-05-03 | 347.80 | 348.80 | 342.00 | 342.00 | 321.08 | 886,100 |
| 2024-05-02 | 330.20 | 348.20 | 330.20 | 348.00 | 326.71 | 1,846,020 |
| 2024-04-30 | 336.00 | 341.40 | 331.00 | 331.00 | 310.75 | 1,622,540 |
| 2024-04-29 | 325.00 | 336.60 | 324.00 | 336.20 | 315.63 | 1,330,430 |
| 2024-04-26 | 329.80 | 332.00 | 326.40 | 326.40 | 306.43 | 680,510 |
| 2024-04-25 | 331.00 | 331.00 | 327.40 | 329.60 | 309.43 | 795,980 |
| 2024-04-24 | 332.00 | 334.60 | 327.00 | 330.00 | 309.81 | 826,950 |
| 2024-04-23 | 325.80 | 330.00 | 324.00 | 328.00 | 307.93 | 1,514,660 |
| 2024-04-22 | 333.80 | 334.80 | 325.00 | 325.00 | 305.12 | 674,820 |
| 2024-04-19 | 325.00 | 337.00 | 323.20 | 328.40 | 308.31 | 754,950 |
| 2024-04-18 | 315.80 | 334.00 | 315.80 | 331.00 | 310.75 | 1,710,520 |
| 2024-04-17 | 314.20 | 321.00 | 313.00 | 315.00 | 295.73 | 1,236,520 |
| 2024-04-16 | 315.20 | 316.80 | 312.20 | 314.20 | 294.98 | 2,288,390 |
| 2024-04-15 | 330.00 | 332.00 | 324.40 | 326.00 | 306.05 | 1,633,510 |
| 2024-04-12 | 330.00 | 332.00 | 329.00 | 330.00 | 309.81 | 1,407,180 |
| 2024-04-11 | 330.00 | 332.60 | 327.20 | 329.00 | 308.87 | 867,550 |
| 2024-04-08 | 329.00 | 329.00 | 323.20 | 326.00 | 306.05 | 608,030 |
| 2024-04-05 | 329.00 | 330.00 | 322.20 | 326.00 | 306.05 | 1,134,520 |
| 2024-04-04 | 327.20 | 331.00 | 319.20 | 321.00 | 301.36 | 1,036,580 |
| 2024-04-03 | 332.60 | 334.00 | 323.60 | 329.20 | 309.06 | 1,328,550 |
| 2024-04-02 | 330.00 | 339.60 | 322.00 | 333.00 | 312.63 | 2,347,350 |
| 2024-04-01 | 315.00 | 320.60 | 313.40 | 320.00 | 300.42 | 1,774,400 |
| 2024-03-27 | 328.00 | 330.00 | 318.00 | 318.00 | 298.54 | 1,113,150 |
| 2024-03-26 | 316.00 | 324.00 | 316.00 | 324.00 | 304.18 | 2,672,100 |
| 2024-03-25 | 317.40 | 318.80 | 316.40 | 317.20 | 297.79 | 815,690 |
| 2024-03-22 | 320.00 | 322.00 | 316.20 | 318.40 | 298.92 | 1,799,210 |
| 2024-03-21 | 316.40 | 344.00 | 316.40 | 344.00 | 322.95 | 1,668,750 |
| 2024-03-20 | 314.00 | 315.80 | 310.20 | 314.80 | 295.54 | 1,148,500 |
| 2024-03-19 | 307.20 | 314.80 | 304.40 | 307.00 | 288.22 | 2,307,820 |
| 2024-03-18 | 313.80 | 316.00 | 307.20 | 307.20 | 288.40 | 1,130,210 |
| 2024-03-15 | 311.00 | 315.00 | 303.00 | 315.00 | 295.73 | 4,328,840 |
| 2024-03-14 | 310.00 | 315.00 | 309.00 | 313.00 | 293.85 | 1,513,730 |
| 2024-03-13 | 307.00 | 322.00 | 304.00 | 316.00 | 295.12 | 2,767,570 |
| 2024-03-12 | 302.20 | 311.40 | 302.20 | 309.00 | 288.58 | 783,440 |
| 2024-03-11 | 309.00 | 309.00 | 300.80 | 301.60 | 281.67 | 682,850 |
| 2024-03-08 | 300.00 | 309.80 | 295.20 | 309.80 | 289.33 | 1,608,220 |
| 2024-03-07 | 292.00 | 300.00 | 288.60 | 300.00 | 280.17 | 1,174,600 |
| 2024-03-06 | 294.80 | 294.80 | 288.40 | 292.00 | 272.70 | 964,850 |
| 2024-03-05 | 300.00 | 303.00 | 295.40 | 295.40 | 275.88 | 891,240 |
| 2024-03-04 | 286.00 | 305.40 | 286.00 | 300.00 | 280.17 | 2,200,340 |
| 2024-03-01 | 288.80 | 302.00 | 283.20 | 283.20 | 264.48 | 1,956,670 |
| 2024-02-29 | 283.00 | 291.40 | 283.00 | 289.00 | 269.90 | 2,987,180 |
| 2024-02-28 | 284.60 | 286.80 | 281.40 | 285.00 | 266.17 | 1,187,950 |
| 2024-02-27 | 275.20 | 288.00 | 275.20 | 288.00 | 268.97 | 1,545,460 |
| 2024-02-26 | 280.20 | 285.80 | 278.00 | 278.00 | 259.63 | 2,045,280 |
| 2024-02-23 | 279.60 | 286.00 | 279.00 | 279.00 | 260.56 | 901,010 |
| 2024-02-22 | 281.00 | 285.00 | 276.20 | 276.20 | 257.95 | 1,584,340 |
| 2024-02-21 | 287.40 | 288.80 | 279.00 | 280.00 | 261.50 | 1,405,160 |
| 2024-02-20 | 285.00 | 293.00 | 280.60 | 290.00 | 270.84 | 2,413,280 |
| 2024-02-19 | 285.00 | 288.00 | 275.20 | 276.00 | 257.76 | 608,850 |
| 2024-02-16 | 275.00 | 280.00 | 274.00 | 280.00 | 261.50 | 1,826,840 |
| 2024-02-15 | 270.00 | 281.40 | 270.00 | 273.00 | 254.96 | 1,090,730 |
| 2024-02-14 | 272.00 | 272.00 | 261.40 | 270.00 | 252.16 | 2,006,220 |
| 2024-02-13 | 274.80 | 275.80 | 270.20 | 272.00 | 254.02 | 1,924,440 |
| 2024-02-12 | 273.00 | 278.60 | 271.00 | 274.00 | 255.89 | 1,234,060 |
| 2024-02-08 | 270.00 | 280.00 | 268.00 | 271.00 | 253.09 | 2,042,260 |
| 2024-02-07 | 261.40 | 272.40 | 261.40 | 270.00 | 252.16 | 2,018,160 |
| 2024-02-06 | 256.20 | 260.80 | 253.40 | 259.80 | 242.63 | 2,192,510 |
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.