International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	209.80	213.00	207.20	212.00	196.56	656,850
2023-02-07	210.00	213.40	206.60	206.60	191.56	1,273,480
2023-02-06	216.00	218.00	209.20	210.00	194.71	1,543,500
2023-02-03	217.80	218.80	207.20	218.00	202.13	3,148,090
2023-02-02	215.00	218.00	213.80	218.00	202.13	1,276,910
2023-02-01	208.00	219.80	206.20	218.60	202.68	2,355,260
2023-01-31	210.80	210.80	198.60	207.40	192.30	2,419,070
2023-01-30	212.80	213.00	207.00	211.80	196.38	1,164,300
2023-01-27	214.00	216.00	210.80	213.00	197.49	822,240
2023-01-26	216.60	216.60	211.00	211.00	195.64	701,290
2023-01-25	212.00	218.80	209.60	216.60	200.83	1,632,470
2023-01-24	216.00	219.00	212.00	212.00	196.56	455,150
2023-01-23	217.00	218.00	211.20	216.00	200.27	416,970
2023-01-20	219.60	219.60	215.00	216.00	200.27	918,100
2023-01-19	220.00	220.00	215.40	218.00	202.13	1,402,400
2023-01-18	211.00	221.60	210.20	221.60	205.46	2,456,560
2023-01-17	206.80	211.20	206.00	211.20	195.82	1,904,130
2023-01-16	210.00	215.00	209.00	210.00	194.71	2,499,400
2023-01-13	203.00	213.60	202.00	208.00	192.85	2,754,850
2023-01-12	201.00	203.00	198.40	203.00	188.22	1,947,150
2023-01-11	201.20	202.20	197.20	200.00	185.44	2,594,950
2023-01-10	198.00	203.20	196.50	203.00	188.22	1,852,750
2023-01-09	196.00	198.90	196.00	198.00	183.58	1,101,510
2023-01-06	200.00	200.40	196.00	196.00	181.73	555,500
2023-01-05	197.70	201.20	197.40	198.70	184.23	1,250,570
2023-01-04	198.00	201.80	197.50	197.50	183.12	1,010,440
2023-01-03	200.00	204.00	196.20	198.00	183.58	1,052,760
2022-12-29	198.20	204.40	196.70	200.00	185.44	1,111,840
2022-12-28	204.00	204.00	196.30	198.00	183.58	485,330
2022-12-27	204.00	205.00	200.00	200.00	185.44	320,150
2022-12-23	197.10	204.00	197.10	204.00	189.15	750,890
2022-12-22	197.00	199.90	196.00	198.00	183.58	943,720
2022-12-21	203.40	203.40	194.80	195.90	181.64	1,077,210
2022-12-20	197.60	204.60	195.00	204.00	189.15	1,347,930
2022-12-19	203.40	203.60	196.00	196.00	181.73	586,490
2022-12-16	200.00	205.00	198.00	205.00	190.07	1,891,770
2022-12-15	207.80	207.80	200.20	204.00	189.15	1,363,100
2022-12-14	203.00	207.00	199.10	207.00	191.93	845,000
2022-12-13	200.00	207.00	199.50	207.00	191.93	1,273,030
2022-12-12	200.00	204.40	198.90	201.00	186.36	1,482,550
2022-12-09	191.50	203.00	185.50	203.00	188.22	2,812,130
2022-12-07	193.80	196.10	189.10	190.00	176.17	2,870,470
2022-12-06	184.00	199.50	184.00	188.40	174.68	2,089,490
2022-12-05	193.60	193.60	184.30	184.30	170.88	1,199,500
2022-12-02	199.50	199.50	193.50	193.50	179.41	1,130,800
2022-12-01	205.80	207.00	196.80	196.80	182.47	2,612,970
2022-11-29	197.50	205.00	192.10	205.00	190.07	2,896,390
2022-11-28	186.00	198.90	185.80	198.90	184.42	1,432,720
2022-11-25	186.80	189.60	182.30	185.80	172.27	2,838,660
2022-11-24	186.00	186.70	183.00	184.50	171.07	1,854,160
2022-11-23	185.20	189.00	185.20	186.00	172.46	1,247,680
2022-11-22	188.80	191.30	185.50	186.00	172.46	1,636,180
2022-11-21	188.40	190.00	184.10	190.00	176.17	1,755,350
2022-11-18	183.10	188.80	181.80	188.00	174.31	940,720
2022-11-17	185.00	187.00	182.80	184.20	170.79	1,023,570
2022-11-16	183.90	187.50	182.10	187.50	173.85	1,285,730
2022-11-15	183.00	186.50	181.60	183.80	170.42	925,150
2022-11-14	178.20	183.80	178.00	181.00	167.82	371,510
2022-11-11	183.00	189.00	175.80	178.20	165.22	897,680
2022-11-10	181.00	182.80	176.10	176.70	163.83	1,354,450

← NewerPage 16 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.