International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	188.90	188.90	180.00	180.00	166.89	1,263,780
2022-11-08	187.00	189.80	184.00	186.80	173.20	1,975,170
2022-11-07	177.80	191.00	174.00	190.00	176.17	3,465,610
2022-11-04	171.90	177.80	167.10	177.80	164.85	2,363,430
2022-11-03	165.00	176.00	161.80	172.00	159.48	3,571,420
2022-11-02	173.00	173.00	162.20	162.50	150.67	3,818,800
2022-10-28	175.20	175.20	171.00	173.00	160.40	926,620
2022-10-27	173.40	177.50	172.00	177.50	164.58	2,891,060
2022-10-26	168.00	173.00	166.40	171.70	159.20	3,650,630
2022-10-25	174.00	174.90	165.90	165.90	153.82	3,520,750
2022-10-24	172.00	174.50	171.00	174.50	161.79	1,249,690
2022-10-21	176.40	176.40	172.00	172.00	159.48	670,800
2022-10-20	172.10	175.00	172.10	175.00	162.26	2,589,550
2022-10-19	177.00	178.00	172.00	173.40	160.77	1,219,570
2022-10-18	172.50	176.80	172.00	176.60	163.74	850,760
2022-10-17	169.80	172.50	169.80	172.00	159.48	547,610
2022-10-14	177.00	177.10	169.80	169.80	157.44	1,377,180
2022-10-13	176.90	179.00	172.60	178.00	165.04	1,259,940
2022-10-12	175.00	177.60	170.60	175.00	162.26	1,017,700
2022-10-11	177.70	179.70	173.20	178.00	165.04	1,399,900
2022-10-10	173.70	178.60	171.50	177.50	164.58	519,330
2022-10-07	175.90	178.60	172.20	177.60	164.67	1,585,100
2022-10-06	171.20	176.80	171.20	176.00	163.19	2,135,310
2022-10-05	169.00	172.70	166.20	171.10	158.64	3,133,730
2022-10-04	164.60	167.90	163.00	165.00	152.99	2,412,690
2022-10-03	156.70	164.90	152.80	162.80	150.95	5,807,740
2022-09-30	171.10	171.70	156.60	156.60	145.20	7,144,760
2022-09-29	182.80	182.90	173.60	174.30	161.61	3,471,170
2022-09-28	181.00	183.40	178.60	181.50	168.28	2,845,580
2022-09-27	182.10	182.50	176.00	181.00	167.82	2,785,280
2022-09-23	179.50	182.50	178.20	181.90	168.66	2,093,720
2022-09-22	180.10	182.00	179.30	181.00	167.82	3,340,950
2022-09-21	184.00	184.00	180.20	181.00	167.82	2,332,550
2022-09-20	184.50	184.70	182.00	183.80	170.42	1,191,270
2022-09-19	182.00	184.70	181.90	182.00	168.75	971,280
2022-09-16	188.80	190.00	182.00	182.00	168.75	2,153,310
2022-09-15	185.00	186.50	184.00	185.00	171.53	487,460
2022-09-14	184.00	186.00	182.10	185.70	172.18	1,892,110
2022-09-13	188.00	189.90	186.00	187.20	173.57	364,960
2022-09-12	184.30	190.00	182.30	190.00	176.17	314,390
2022-09-09	182.00	185.00	182.00	184.30	170.88	545,410
2022-09-08	181.50	183.90	181.00	182.10	168.84	1,046,980
2022-09-07	183.90	185.00	181.40	181.60	168.38	1,146,980
2022-09-06	183.60	183.90	181.00	182.00	168.75	1,216,820
2022-09-05	183.50	185.20	182.00	183.00	169.68	521,950
2022-09-02	183.10	185.00	182.10	183.00	169.68	571,600
2022-09-01	182.20	184.60	182.00	182.90	169.58	1,889,930
2022-08-31	184.10	185.00	180.20	181.20	168.01	3,644,900
2022-08-30	185.00	185.70	182.00	184.00	170.60	1,654,180
2022-08-26	189.00	189.50	186.00	186.50	172.92	875,720
2022-08-25	184.00	189.50	183.20	188.00	174.31	2,502,170
2022-08-24	185.40	185.70	182.10	185.00	171.53	1,870,660
2022-08-23	184.80	186.60	182.20	184.20	170.79	2,567,640
2022-08-22	186.10	186.20	184.50	184.80	171.34	1,583,440
2022-08-19	187.00	188.40	185.60	187.00	173.38	1,559,630
2022-08-18	186.90	187.80	185.30	186.00	172.46	724,330
2022-08-17	188.60	190.70	185.00	186.00	172.46	2,253,140
2022-08-16	184.00	188.60	183.40	188.00	174.31	1,620,260
2022-08-15	185.40	185.90	182.10	184.60	171.16	704,360
2022-08-12	183.00	187.00	182.90	185.40	171.90	675,160

← NewerPage 17 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.