International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	205.80	208.00	205.80	208.00	194.25	687,160
2023-05-10	206.40	207.60	203.00	205.60	192.01	473,040
2023-05-09	210.40	212.00	201.40	206.40	192.76	1,385,510
2023-05-08	213.80	216.80	210.00	210.00	196.12	1,564,800
2023-05-05	214.00	214.00	213.00	213.00	198.92	965,680
2023-05-04	216.00	217.00	213.00	214.00	199.86	681,930
2023-05-03	217.00	217.00	215.20	216.00	201.73	293,700
2023-05-02	217.00	219.00	216.00	217.00	202.66	702,350
2023-04-28	219.00	219.80	215.20	217.00	202.66	1,522,080
2023-04-27	218.00	219.00	217.20	219.00	204.53	836,380
2023-04-26	218.00	218.80	213.00	218.80	204.34	914,900
2023-04-25	217.20	218.00	214.00	218.00	203.59	1,109,460
2023-04-24	213.00	217.00	209.00	217.00	202.66	1,465,450
2023-04-20	212.00	213.60	209.40	213.60	199.48	1,911,260
2023-04-19	210.00	210.00	209.00	210.00	196.12	391,660
2023-04-18	210.20	211.00	209.40	210.00	196.12	557,000
2023-04-17	212.60	212.60	209.20	210.20	196.31	823,390
2023-04-14	211.60	216.00	211.20	212.60	198.55	1,688,600
2023-04-13	211.00	213.80	209.40	211.00	197.06	993,610
2023-04-12	210.00	214.80	210.00	211.00	197.06	1,069,090
2023-04-11	210.00	213.40	207.00	210.00	196.12	1,449,730
2023-04-05	210.00	211.80	209.00	210.00	196.12	521,120
2023-04-04	213.00	213.60	210.00	210.00	196.12	991,570
2023-04-03	214.40	217.40	213.40	213.60	199.48	1,022,400
2023-03-31	217.00	218.00	212.20	213.40	199.30	1,999,890
2023-03-30	214.20	218.00	214.00	218.00	203.59	1,057,140
2023-03-29	215.60	215.60	210.40	214.00	199.86	435,020
2023-03-28	211.80	215.80	210.40	214.20	200.04	1,377,680
2023-03-27	212.00	212.00	207.20	210.00	196.12	1,253,850
2023-03-24	201.00	213.40	201.00	213.20	199.11	1,984,390
2023-03-23	199.80	203.00	199.00	201.00	187.72	681,970
2023-03-22	202.00	204.00	200.00	200.00	186.78	625,230
2023-03-21	197.00	202.00	197.00	202.00	188.65	1,785,240
2023-03-20	198.00	200.80	197.10	197.90	184.82	2,857,850
2023-03-17	198.00	199.80	197.30	198.00	184.92	4,100,950
2023-03-16	197.70	199.80	197.00	198.00	184.92	3,385,310
2023-03-15	195.00	199.80	194.00	197.70	184.63	3,188,430
2023-03-14	207.40	209.00	199.90	199.90	185.34	3,262,260
2023-03-13	211.00	211.40	207.20	207.40	192.30	1,993,290
2023-03-10	210.00	213.00	208.00	213.00	197.49	1,323,320
2023-03-09	212.00	216.00	211.00	212.40	196.93	1,634,120
2023-03-08	206.00	211.00	205.20	211.00	195.64	1,442,870
2023-03-07	208.00	212.60	208.00	208.00	192.85	1,089,460
2023-03-06	200.00	207.40	199.60	207.00	191.93	1,884,590
2023-03-03	200.00	203.00	198.50	200.00	185.44	1,721,730
2023-03-02	200.00	202.80	199.40	199.90	185.34	1,174,960
2023-03-01	201.00	203.00	198.20	198.80	184.32	3,721,790
2023-02-28	202.00	206.80	199.80	199.80	185.25	1,924,810
2023-02-27	213.00	213.20	200.00	200.00	185.44	1,250,410
2023-02-23	207.80	209.80	205.00	209.80	194.52	448,550
2023-02-22	207.00	209.60	206.00	207.80	192.67	524,860
2023-02-21	208.20	208.60	205.00	206.00	191.00	847,030
2023-02-20	212.00	213.00	208.00	209.40	194.15	246,690
2023-02-17	211.80	212.80	209.20	211.20	195.82	289,700
2023-02-16	210.00	212.40	209.00	209.00	193.78	629,980
2023-02-15	214.80	214.80	208.00	210.00	194.71	1,035,240
2023-02-14	215.00	217.60	214.20	214.80	199.16	704,040
2023-02-13	211.00	216.40	211.00	215.00	199.35	514,680
2023-02-10	211.40	214.00	209.00	214.00	198.42	508,730
2023-02-09	213.00	214.80	209.00	211.40	196.01	1,048,950

← NewerPage 15 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.