International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 992.00 | 995.00 | 954.00 | 960.00 | 960.00 | 1,998,270 |
| 2026-07-21 | 1,045.00 | 1,049.00 | 998.00 | 999.00 | 999.00 | 2,578,755 |
| 2026-07-20 | 1,015.00 | 1,040.00 | 1,004.00 | 1,027.00 | 1,027.00 | 1,853,910 |
| 2026-07-17 | 990.00 | 1,003.00 | 990.00 | 998.00 | 998.00 | 969,730 |
| 2026-07-16 | 998.50 | 1,018.00 | 990.00 | 990.00 | 990.00 | 854,480 |
| 2026-07-15 | 1,020.00 | 1,020.00 | 995.00 | 999.00 | 999.00 | 990,770 |
| 2026-07-14 | 995.00 | 996.50 | 981.00 | 993.00 | 993.00 | 1,243,090 |
| 2026-07-13 | 971.50 | 1,000.00 | 971.00 | 988.00 | 988.00 | 1,456,240 |
| 2026-07-10 | 963.00 | 987.50 | 950.50 | 985.00 | 985.00 | 2,505,100 |
| 2026-07-09 | 967.00 | 985.00 | 950.50 | 971.50 | 971.50 | 1,830,030 |
| 2026-07-08 | 930.00 | 950.00 | 923.00 | 950.00 | 950.00 | 2,214,820 |
| 2026-07-07 | 901.00 | 930.50 | 901.00 | 930.00 | 930.00 | 1,680,890 |
| 2026-07-06 | 902.50 | 918.00 | 894.50 | 894.50 | 894.50 | 676,780 |
| 2026-07-03 | 919.00 | 919.00 | 900.00 | 913.00 | 913.00 | 673,280 |
| 2026-07-02 | 907.00 | 919.00 | 890.50 | 913.00 | 913.00 | 1,401,320 |
| 2026-07-01 | 905.00 | 905.00 | 893.50 | 900.00 | 900.00 | 871,350 |
| 2026-06-30 | 886.00 | 895.00 | 873.50 | 890.00 | 890.00 | 2,017,690 |
| 2026-06-29 | 876.50 | 891.50 | 868.00 | 890.00 | 890.00 | 763,620 |
| 2026-06-26 | 909.00 | 913.00 | 867.00 | 885.00 | 885.00 | 1,712,110 |
| 2026-06-25 | 864.00 | 895.00 | 863.50 | 895.00 | 895.00 | 2,194,820 |
| 2026-06-24 | 905.00 | 918.00 | 851.00 | 851.00 | 851.00 | 2,108,200 |
| 2026-06-23 | 874.00 | 919.50 | 870.50 | 905.00 | 905.00 | 2,422,280 |
| 2026-06-22 | 899.00 | 909.00 | 861.50 | 861.50 | 861.50 | 1,945,990 |
| 2026-06-19 | 925.00 | 940.00 | 913.50 | 913.50 | 913.50 | 1,274,350 |
| 2026-06-18 | 919.00 | 936.00 | 913.50 | 925.00 | 925.00 | 1,715,170 |
| 2026-06-17 | 945.00 | 949.50 | 887.50 | 900.00 | 900.00 | 2,762,590 |
| 2026-06-16 | 995.00 | 995.00 | 960.00 | 960.00 | 960.00 | 1,920,730 |
| 2026-06-15 | 970.00 | 980.00 | 940.00 | 950.00 | 950.00 | 3,279,260 |
| 2026-06-11 | 888.00 | 935.00 | 888.00 | 898.00 | 898.00 | 1,637,100 |
| 2026-06-10 | 876.00 | 892.00 | 870.00 | 892.00 | 892.00 | 1,830,280 |
| 2026-06-09 | 880.00 | 890.00 | 870.00 | 870.00 | 870.00 | 1,370,170 |
| 2026-06-08 | 843.50 | 878.00 | 838.50 | 858.00 | 858.00 | 2,014,900 |
| 2026-06-05 | 852.00 | 877.50 | 843.00 | 855.00 | 855.00 | 2,297,580 |
| 2026-06-04 | 875.00 | 881.50 | 841.00 | 849.50 | 849.50 | 2,305,230 |
| 2026-06-03 | 840.00 | 892.00 | 832.00 | 875.00 | 875.00 | 2,741,680 |
| 2026-06-02 | 783.00 | 830.00 | 778.00 | 830.00 | 830.00 | 2,037,460 |
| 2026-06-01 | 781.00 | 797.00 | 777.00 | 780.00 | 780.00 | 2,133,980 |
| 2026-05-29 | 788.00 | 799.00 | 752.50 | 752.50 | 752.50 | 6,786,420 |
| 2026-05-28 | 795.50 | 798.00 | 785.00 | 790.00 | 790.00 | 1,320,010 |
| 2026-05-26 | 822.00 | 835.00 | 792.50 | 799.00 | 799.00 | 1,223,080 |
| 2026-05-25 | 824.00 | 842.00 | 819.50 | 826.00 | 826.00 | 671,840 |
| 2026-05-22 | 831.50 | 840.00 | 810.00 | 815.50 | 815.50 | 1,015,350 |
| 2026-05-21 | 810.00 | 822.50 | 804.00 | 817.00 | 817.00 | 2,094,900 |
| 2026-05-20 | 800.00 | 810.00 | 788.00 | 800.00 | 800.00 | 1,393,110 |
| 2026-05-19 | 798.00 | 803.00 | 792.50 | 794.50 | 794.50 | 1,276,680 |
| 2026-05-18 | 809.50 | 814.00 | 797.00 | 800.00 | 800.00 | 1,123,340 |
| 2026-05-15 | 794.00 | 805.00 | 792.00 | 805.00 | 805.00 | 1,535,910 |
| 2026-05-14 | 787.00 | 799.00 | 787.00 | 792.00 | 792.00 | 774,020 |
| 2026-05-13 | 799.00 | 799.00 | 782.50 | 785.00 | 785.00 | 1,625,740 |
| 2026-05-12 | 780.00 | 789.50 | 780.00 | 785.00 | 785.00 | 1,866,830 |
| 2026-05-11 | 780.00 | 789.50 | 778.50 | 780.00 | 780.00 | 933,540 |
| 2026-05-08 | 789.00 | 797.00 | 770.00 | 770.00 | 770.00 | 1,848,770 |
| 2026-05-07 | 801.50 | 819.50 | 780.00 | 785.00 | 785.00 | 2,783,270 |
| 2026-05-06 | 766.50 | 785.00 | 754.50 | 785.00 | 785.00 | 2,875,210 |
| 2026-05-05 | 750.00 | 775.00 | 745.00 | 747.00 | 747.00 | 1,161,360 |
| 2026-05-04 | 717.50 | 753.00 | 710.00 | 753.00 | 753.00 | 1,817,350 |
| 2026-04-30 | 710.00 | 724.50 | 710.00 | 710.00 | 710.00 | 1,976,960 |
| 2026-04-29 | 714.50 | 724.50 | 713.00 | 720.00 | 720.00 | 1,567,630 |
| 2026-04-28 | 714.00 | 714.00 | 705.00 | 706.00 | 706.00 | 1,177,760 |
| 2026-04-27 | 715.00 | 719.00 | 710.50 | 712.00 | 712.00 | 482,520 |
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.