International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	205.20	209.00	203.00	209.00	195.19	534,050
2023-11-03	204.00	209.60	201.40	205.00	191.45	1,194,770
2023-10-31	201.00	205.80	198.10	201.20	187.90	1,453,750
2023-10-27	201.00	201.00	199.20	199.50	186.32	1,190,330
2023-10-26	201.00	201.20	197.00	201.00	187.72	1,055,120
2023-10-25	201.80	202.20	200.20	201.00	187.72	1,432,810
2023-10-24	208.00	208.60	202.00	202.00	188.65	1,100,120
2023-10-23	206.00	206.00	202.60	205.00	191.45	427,730
2023-10-20	213.40	213.40	207.20	207.20	193.51	838,840
2023-10-19	213.40	213.40	210.00	210.00	196.12	552,640
2023-10-18	215.00	216.40	213.40	214.20	200.04	1,838,600
2023-10-17	209.40	215.60	209.40	215.00	200.79	3,125,750
2023-10-16	209.00	210.00	206.00	209.00	195.19	377,470
2023-10-13	203.60	210.80	203.00	209.00	195.19	1,460,830
2023-10-12	202.00	209.00	202.00	203.20	189.77	1,755,110
2023-10-11	205.00	206.60	201.20	202.00	188.65	1,982,460
2023-10-10	205.00	206.60	203.60	205.00	191.45	357,430
2023-10-09	203.40	205.40	202.40	203.40	189.96	246,100
2023-10-06	206.80	207.00	203.00	203.40	189.96	579,340
2023-10-05	206.80	208.60	203.00	203.00	189.58	1,043,870
2023-10-04	208.60	208.60	205.80	206.80	193.13	530,400
2023-10-03	208.60	208.80	205.60	208.60	194.81	484,870
2023-10-02	207.80	209.80	207.00	207.00	193.32	374,870
2023-09-29	208.60	209.40	207.00	207.20	193.51	961,460
2023-09-28	208.60	209.20	204.40	208.00	194.25	794,790
2023-09-27	204.00	208.60	203.20	208.60	194.81	894,880
2023-09-26	204.00	205.80	203.20	203.20	189.77	489,460
2023-09-25	205.00	205.00	202.00	204.00	190.52	655,130
2023-09-22	202.20	204.60	201.20	203.80	190.33	526,920
2023-09-21	205.00	206.00	202.20	202.80	189.40	541,340
2023-09-20	206.00	206.00	204.00	204.00	190.52	396,340
2023-09-19	209.00	209.00	205.00	206.00	192.39	158,310
2023-09-18	208.00	209.00	205.20	209.00	195.19	367,300
2023-09-15	210.00	212.00	205.00	205.00	191.45	1,625,430
2023-09-14	206.20	212.00	206.20	210.00	196.12	478,010
2023-09-13	209.00	209.00	205.40	207.00	193.32	944,020
2023-09-12	210.00	212.80	209.00	209.00	195.19	1,048,100
2023-09-11	209.60	211.00	207.60	211.00	197.06	1,592,790
2023-09-08	205.20	209.40	205.00	209.40	195.56	504,330
2023-09-07	205.40	207.00	205.00	206.60	192.95	320,970
2023-09-06	205.20	207.00	204.60	205.40	191.83	362,640
2023-09-05	206.20	209.00	204.20	205.00	191.45	698,660
2023-09-04	208.00	208.00	206.00	206.00	192.39	276,400
2023-09-01	209.80	210.00	206.00	206.00	192.39	511,580
2023-08-31	212.80	213.40	207.20	207.20	193.51	2,102,810
2023-08-30	211.20	215.60	210.40	212.80	198.74	1,232,880
2023-08-29	207.00	213.60	205.40	213.60	199.48	1,450,090
2023-08-25	205.00	205.40	204.20	204.80	191.27	962,240
2023-08-24	205.00	207.80	205.00	205.00	191.45	1,108,080
2023-08-23	206.00	207.20	204.20	205.00	191.45	1,564,840
2023-08-22	212.00	213.00	205.80	205.80	192.20	1,142,960
2023-08-18	211.00	215.00	211.00	213.80	199.67	664,480
2023-08-17	209.40	215.80	209.40	215.80	201.54	1,959,200
2023-08-16	205.60	216.00	203.20	212.00	197.99	1,472,090
2023-08-15	201.00	205.80	201.00	205.80	192.20	500,850
2023-08-14	204.20	206.20	200.20	201.00	187.72	447,590
2023-08-11	208.00	208.20	204.20	204.20	190.71	938,850
2023-08-10	213.00	213.00	208.00	208.00	194.25	1,343,430
2023-08-09	210.00	214.20	207.00	214.20	200.04	495,950
2023-08-08	206.20	211.40	206.00	208.80	195.00	1,377,290

← NewerPage 13 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.