International Container Terminal Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	250.00	257.80	250.00	255.80	238.90	1,832,390
2024-02-02	248.60	250.60	246.00	248.00	231.61	1,625,630
2024-02-01	240.00	246.40	240.00	243.00	226.94	1,706,980
2024-01-31	240.80	244.80	240.40	243.00	226.94	4,066,900
2024-01-30	236.20	240.80	234.20	239.40	223.58	1,227,850
2024-01-29	236.00	239.00	235.80	236.00	220.40	753,380
2024-01-26	240.00	240.80	235.00	236.00	220.40	1,605,050
2024-01-25	243.00	248.00	241.00	241.00	225.07	940,460
2024-01-24	242.00	246.00	241.00	246.00	229.74	1,201,250
2024-01-23	241.80	243.40	239.40	243.40	227.31	1,158,500
2024-01-22	239.60	242.80	239.00	241.00	225.07	713,470
2024-01-19	246.20	246.20	236.40	239.20	223.39	10,196,900
2024-01-18	250.00	251.80	245.20	247.80	231.42	702,760
2024-01-17	249.00	252.20	247.20	248.00	231.61	1,417,160
2024-01-16	251.20	254.80	245.00	248.40	231.98	1,411,900
2024-01-15	245.60	252.40	243.60	251.20	234.60	1,339,020
2024-01-12	238.60	245.80	238.60	245.80	229.56	1,556,060
2024-01-11	237.00	243.60	236.00	238.40	222.65	1,232,860
2024-01-10	246.40	249.00	241.00	241.00	225.07	1,246,150
2024-01-09	249.00	251.60	246.40	246.40	230.12	1,185,580
2024-01-08	252.00	253.00	249.00	249.00	232.54	457,070
2024-01-05	252.80	255.00	251.00	252.00	235.35	828,410
2024-01-04	250.00	255.40	247.20	255.40	238.52	1,199,800
2024-01-03	253.60	253.60	247.00	249.80	233.29	629,200
2024-01-02	241.20	256.00	240.00	256.00	239.08	585,700
2023-12-29	242.00	246.80	239.00	246.80	230.49	991,920
2023-12-28	239.20	243.80	238.60	242.20	226.19	441,920
2023-12-27	240.40	247.00	239.00	239.00	223.21	727,370
2023-12-22	240.20	245.00	239.80	240.00	224.14	507,710
2023-12-21	240.00	245.00	236.20	238.00	222.27	1,043,060
2023-12-20	246.00	246.20	239.60	243.20	227.13	2,125,260
2023-12-19	244.20	246.80	240.40	246.00	229.74	1,576,430
2023-12-18	238.00	248.60	237.40	244.00	227.88	2,016,900
2023-12-15	229.20	237.00	229.20	237.00	221.34	2,945,440
2023-12-14	234.20	235.00	229.20	229.20	214.05	2,533,030
2023-12-13	227.40	236.40	227.40	234.40	218.91	1,890,870
2023-12-12	230.00	232.00	227.40	232.00	216.67	1,408,730
2023-12-11	228.00	229.80	225.00	229.00	213.87	1,199,780
2023-12-07	233.80	234.00	228.00	229.00	213.87	1,282,850
2023-12-06	228.20	235.00	226.00	235.00	219.47	3,206,570
2023-12-05	220.00	228.80	218.60	228.80	213.68	1,580,390
2023-12-04	219.00	222.00	219.00	220.00	205.46	1,257,820
2023-12-01	215.80	219.80	215.80	219.80	205.27	575,900
2023-11-30	223.20	224.20	215.80	215.80	201.54	3,032,210
2023-11-29	220.00	223.60	219.80	222.80	208.08	3,880,820
2023-11-28	217.00	221.00	217.00	220.00	205.46	3,057,160
2023-11-24	216.80	219.00	215.00	218.40	203.97	1,313,590
2023-11-23	218.20	218.40	215.40	215.40	201.17	701,250
2023-11-22	215.00	218.60	215.00	218.40	203.97	5,072,150
2023-11-21	212.00	214.80	211.60	214.80	200.60	1,078,910
2023-11-20	212.00	212.40	209.00	212.00	197.99	899,270
2023-11-17	210.00	212.00	209.00	211.00	197.06	938,440
2023-11-16	206.40	211.00	206.20	211.00	197.06	1,300,950
2023-11-15	203.40	208.80	203.40	208.80	195.00	1,148,630
2023-11-14	206.00	208.20	202.40	203.40	189.96	694,820
2023-11-13	208.40	209.00	203.80	205.00	191.45	420,580
2023-11-10	207.20	208.60	206.20	208.60	194.81	251,330
2023-11-09	207.80	210.00	207.00	207.00	193.32	435,470
2023-11-08	210.00	210.00	208.20	209.40	195.56	517,300
2023-11-07	209.00	210.00	206.00	210.00	196.12	494,770

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.