International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	205.00	208.80	204.40	208.00	194.25	788,800
2023-08-04	210.60	210.60	202.00	202.00	188.65	1,555,970
2023-08-03	206.00	210.00	206.00	208.00	194.25	443,980
2023-08-02	211.00	214.00	205.00	206.00	192.39	1,633,290
2023-08-01	217.00	217.00	210.20	210.20	196.31	1,386,920
2023-07-31	211.00	217.00	211.00	217.00	202.66	1,490,630
2023-07-28	212.00	212.80	208.00	211.00	197.06	509,650
2023-07-27	206.00	213.00	206.00	213.00	198.92	1,165,200
2023-07-26	206.40	207.00	205.00	207.00	193.32	407,110
2023-07-25	204.00	207.80	204.00	206.40	192.76	391,780
2023-07-24	208.60	210.00	204.00	204.00	190.52	626,270
2023-07-21	206.20	212.00	206.20	208.20	194.44	1,051,130
2023-07-20	207.00	209.60	206.00	206.00	192.39	926,600
2023-07-19	207.00	208.60	205.40	207.60	193.88	615,180
2023-07-18	207.60	207.60	205.20	207.00	193.32	414,120
2023-07-17	207.80	208.60	204.40	205.00	191.45	574,800
2023-07-14	205.80	209.00	201.40	209.00	195.19	503,390
2023-07-13	203.20	206.20	203.00	205.00	191.45	1,045,950
2023-07-12	201.00	203.00	201.00	202.40	189.02	1,103,280
2023-07-11	201.00	203.00	200.20	200.20	186.97	642,130
2023-07-10	198.40	200.80	198.40	200.40	187.16	542,410
2023-07-07	198.10	200.40	196.60	198.40	185.29	769,980
2023-07-06	200.40	203.00	198.20	198.40	185.29	747,640
2023-07-05	201.60	203.20	198.50	203.00	189.58	698,020
2023-07-04	203.20	204.00	200.00	200.80	187.53	900,880
2023-07-03	202.00	203.80	200.20	200.60	187.34	297,830
2023-06-30	200.40	203.80	200.40	203.80	190.33	721,180
2023-06-29	204.00	206.00	200.20	200.20	186.97	882,960
2023-06-27	206.80	210.00	203.00	209.00	195.19	2,909,670
2023-06-26	200.00	207.40	200.00	206.00	192.39	1,324,650
2023-06-23	200.80	200.80	198.10	199.70	186.50	1,138,930
2023-06-22	200.20	201.00	198.50	200.00	186.78	722,380
2023-06-21	198.00	200.00	197.50	200.00	186.78	748,860
2023-06-20	200.00	200.00	197.00	200.00	186.78	421,150
2023-06-19	200.00	201.80	199.00	200.00	186.78	308,980
2023-06-16	195.50	202.00	195.10	202.00	188.65	1,660,330
2023-06-15	196.50	196.90	191.30	194.50	181.65	1,819,100
2023-06-14	197.10	200.00	195.30	197.00	183.98	897,300
2023-06-13	198.00	201.00	197.50	200.00	186.78	519,060
2023-06-09	201.40	201.60	198.00	198.00	184.92	740,480
2023-06-08	201.60	202.40	199.60	201.80	188.46	903,820
2023-06-07	201.00	202.20	198.70	202.00	188.65	1,005,300
2023-06-06	200.00	203.00	197.10	201.00	187.72	1,363,620
2023-06-05	203.00	203.00	199.00	199.00	185.85	781,140
2023-06-02	202.00	203.00	199.00	202.80	189.40	1,322,200
2023-06-01	197.00	202.00	195.10	201.00	187.72	1,006,970
2023-05-31	198.80	199.00	195.00	195.00	182.11	3,962,970
2023-05-30	202.00	202.00	199.00	199.00	185.85	619,350
2023-05-29	196.00	203.00	195.20	203.00	189.58	420,130
2023-05-26	200.20	201.80	191.00	195.00	182.11	2,676,600
2023-05-25	202.00	203.00	200.00	200.00	186.78	779,320
2023-05-24	200.20	202.80	200.20	201.40	188.09	499,310
2023-05-23	200.80	202.80	200.00	200.60	187.34	543,870
2023-05-22	202.00	202.00	200.00	201.00	187.72	351,280
2023-05-19	200.40	203.00	200.20	201.00	187.72	527,810
2023-05-18	205.00	205.80	203.40	203.80	190.33	492,890
2023-05-17	202.00	204.80	199.00	204.60	191.08	554,080
2023-05-16	200.00	202.20	200.00	201.00	187.72	350,060
2023-05-15	203.00	203.00	199.00	200.00	186.78	1,024,060
2023-05-12	207.80	207.80	203.00	203.00	189.58	430,150

← NewerPage 14 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.