International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	212.00	213.20	209.40	210.20	194.89	1,390,320
2022-05-19	213.20	217.80	208.60	211.40	196.01	2,012,710
2022-05-18	204.40	217.80	204.40	217.80	201.94	2,164,690
2022-05-17	207.60	210.00	202.40	203.00	188.22	2,658,250
2022-05-16	209.00	210.20	206.00	207.60	192.48	1,096,030
2022-05-13	210.00	210.80	206.00	206.00	191.00	1,574,670
2022-05-12	216.40	217.80	212.20	214.80	199.16	1,092,740
2022-05-11	216.00	218.80	215.00	218.00	202.13	1,461,740
2022-05-10	206.00	220.00	203.20	219.80	203.80	2,885,570
2022-05-06	213.20	221.80	211.20	220.20	204.17	1,847,720
2022-05-05	215.00	215.00	210.00	211.00	195.64	1,676,400
2022-05-04	216.00	216.80	202.40	215.00	199.35	1,353,050
2022-05-02	215.00	223.00	210.20	215.60	199.90	259,110
2022-04-29	220.00	223.00	212.20	215.60	199.90	1,789,230
2022-04-28	218.60	222.80	214.00	220.00	203.98	1,433,680
2022-04-27	220.40	224.80	218.00	218.60	202.68	938,220
2022-04-26	225.80	225.80	222.00	223.00	206.76	1,359,110
2022-04-25	222.40	226.20	220.80	226.20	209.73	840,530
2022-04-22	223.00	226.60	222.00	225.00	208.62	975,420
2022-04-21	231.00	231.00	222.20	222.20	206.02	1,112,170
2022-04-20	225.00	231.00	223.40	231.00	214.18	1,538,190
2022-04-19	224.00	224.80	221.00	224.80	208.43	936,340
2022-04-18	222.40	223.60	220.00	223.60	207.32	518,910
2022-04-13	221.00	221.00	219.00	220.40	204.35	547,480
2022-04-12	221.20	222.80	218.60	218.60	202.68	1,389,600
2022-04-11	222.20	225.00	221.20	223.00	206.76	582,400
2022-04-08	218.00	225.00	218.00	225.00	208.62	738,140
2022-04-07	222.00	225.60	218.00	218.00	202.13	1,186,960
2022-04-06	225.00	225.00	222.00	222.00	205.84	657,400
2022-04-05	224.80	226.00	222.20	226.00	209.54	577,900
2022-04-04	222.20	225.00	222.20	224.80	208.43	729,340
2022-04-01	224.80	226.60	221.20	226.60	210.10	1,354,510
2022-03-31	221.80	224.80	218.00	224.80	208.43	2,046,470
2022-03-30	214.40	222.00	214.40	222.00	205.84	1,593,290
2022-03-29	217.00	217.00	211.40	216.00	200.27	1,540,920
2022-03-28	224.00	224.00	218.00	218.00	202.13	1,111,500
2022-03-25	221.20	224.00	220.00	224.00	207.69	930,540
2022-03-24	223.60	223.60	220.60	222.00	205.84	1,275,280
2022-03-23	226.60	227.20	220.40	220.40	204.35	1,113,440
2022-03-22	221.00	230.00	221.00	227.80	211.21	1,846,680
2022-03-21	221.20	228.60	220.20	220.20	204.17	2,081,300
2022-03-18	220.00	227.80	219.60	224.80	208.43	4,361,640
2022-03-17	220.00	224.80	219.00	224.80	208.43	1,863,740
2022-03-16	221.00	224.00	216.40	218.00	202.13	1,949,740
2022-03-15	212.00	220.00	202.00	220.00	203.98	2,328,550
2022-03-14	224.80	224.80	212.00	212.00	196.16	1,811,320
2022-03-11	228.20	232.00	224.00	226.00	209.11	1,832,070
2022-03-10	225.60	234.80	220.00	233.00	215.59	2,694,730
2022-03-09	220.00	227.80	219.00	225.00	208.18	2,527,730
2022-03-08	221.00	225.00	216.00	219.00	202.63	2,158,090
2022-03-07	226.00	229.00	221.00	229.00	211.89	1,700,310
2022-03-04	225.20	236.60	225.20	226.20	209.29	1,726,190
2022-03-03	219.80	228.80	218.20	228.00	210.96	3,495,840
2022-03-02	217.00	220.80	213.20	218.00	201.71	1,439,780
2022-03-01	213.00	219.00	210.20	218.00	201.71	1,497,960
2022-02-28	209.00	214.00	208.80	210.60	194.86	1,948,890
2022-02-24	215.20	218.00	210.00	210.00	194.31	3,165,180
2022-02-23	220.00	220.00	216.00	216.00	199.86	866,820
2022-02-22	213.80	221.80	212.00	220.00	203.56	2,291,670
2022-02-21	212.00	217.00	211.40	212.00	196.16	392,630

← NewerPage 19 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.