International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	183.00	187.00	182.90	185.40	171.90	675,160
2022-08-11	179.50	184.50	179.50	184.00	170.60	2,193,540
2022-08-10	181.10	181.60	175.70	178.00	165.04	6,233,530
2022-08-09	181.40	184.00	180.00	181.00	167.82	2,347,460
2022-08-08	185.00	186.80	183.20	184.00	170.60	744,500
2022-08-05	188.10	188.10	184.60	184.60	171.16	1,739,100
2022-08-04	186.00	188.00	184.80	187.90	174.22	1,015,480
2022-08-03	188.50	189.80	184.70	185.00	171.53	1,201,300
2022-08-02	184.00	189.00	183.00	188.00	174.31	966,870
2022-08-01	188.60	190.10	180.20	183.90	170.51	1,756,350
2022-07-29	185.60	194.20	185.60	194.20	180.06	982,000
2022-07-28	185.00	189.70	184.20	189.70	175.89	820,790
2022-07-27	181.00	189.60	181.00	185.00	171.53	978,800
2022-07-26	180.60	185.90	180.60	184.20	170.79	541,080
2022-07-25	182.60	182.60	180.10	180.50	167.36	781,310
2022-07-22	181.00	182.90	180.00	182.70	169.40	1,032,370
2022-07-21	181.60	186.00	179.70	181.00	167.82	1,230,920
2022-07-20	185.90	188.70	181.00	182.00	168.75	1,119,360
2022-07-19	179.30	186.50	178.10	186.00	172.46	2,498,240
2022-07-18	179.90	179.90	173.30	178.00	165.04	1,842,310
2022-07-15	181.00	184.00	174.10	179.40	166.34	3,383,900
2022-07-14	183.00	186.50	179.30	186.50	172.92	2,010,690
2022-07-13	185.00	185.10	180.60	182.80	169.49	1,831,290
2022-07-12	189.00	189.00	184.00	184.00	170.60	1,929,540
2022-07-11	186.50	189.60	185.20	189.40	175.61	397,510
2022-07-08	187.00	193.00	185.00	185.00	171.53	1,017,920
2022-07-07	193.00	193.00	186.20	186.20	172.64	1,918,340
2022-07-06	187.90	194.30	186.90	194.30	180.15	591,160
2022-07-05	185.00	187.80	185.00	186.00	172.46	665,270
2022-07-04	191.00	193.30	183.80	183.80	170.42	796,650
2022-07-01	187.00	194.00	184.50	191.00	177.09	420,520
2022-06-30	199.80	199.80	184.00	184.00	170.60	2,250,870
2022-06-29	196.90	203.20	195.00	195.90	181.64	1,473,350
2022-06-28	187.50	198.80	186.60	195.00	180.80	843,670
2022-06-27	184.50	189.00	184.50	188.00	174.31	1,529,950
2022-06-24	180.10	185.90	180.10	185.00	171.53	1,448,680
2022-06-23	186.70	191.30	177.10	180.00	166.89	2,240,820
2022-06-22	195.50	197.50	186.70	186.70	173.11	1,768,810
2022-06-21	200.00	202.40	195.10	195.10	180.89	873,820
2022-06-20	194.70	200.80	193.00	199.40	184.88	989,490
2022-06-17	181.30	194.90	180.10	194.90	180.71	2,935,060
2022-06-16	190.00	190.00	178.50	186.40	172.83	6,302,540
2022-06-15	193.80	194.50	188.30	190.00	176.17	4,291,780
2022-06-14	196.00	196.20	192.20	195.00	180.80	3,084,170
2022-06-13	200.00	202.40	196.50	200.00	185.44	1,821,430
2022-06-10	201.60	205.00	196.00	202.00	187.29	3,113,910
2022-06-09	211.00	211.20	200.80	203.00	188.22	3,269,990
2022-06-08	213.00	214.00	211.00	211.00	195.64	648,740
2022-06-07	212.80	214.60	211.20	214.00	198.42	841,670
2022-06-06	215.00	216.20	211.20	215.40	199.72	602,470
2022-06-03	213.40	215.40	212.00	215.00	199.35	459,560
2022-06-02	214.40	215.80	211.00	215.80	200.09	506,970
2022-06-01	217.00	218.00	210.20	210.20	194.89	1,211,350
2022-05-31	218.60	219.80	215.00	217.00	201.20	3,143,160
2022-05-30	222.40	223.60	217.80	218.00	202.13	880,250
2022-05-27	219.00	223.80	215.00	222.80	206.58	663,810
2022-05-26	210.00	220.00	209.00	220.00	203.98	1,579,770
2022-05-25	211.00	213.80	210.00	210.60	195.27	1,534,220
2022-05-24	209.20	213.80	207.00	213.80	198.23	1,598,990
2022-05-23	211.00	211.80	206.00	210.00	194.71	1,306,120

← NewerPage 18 of 21 · 1,226 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.