International Container Terminal Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	214.20	217.00	210.00	217.00	200.78	1,156,320
2022-02-17	220.00	220.00	215.40	215.60	199.49	795,490
2022-02-16	212.40	218.00	212.40	217.80	201.52	712,240
2022-02-15	214.00	218.40	208.80	216.00	199.86	794,970
2022-02-14	207.00	211.00	205.80	208.60	193.01	2,042,890
2022-02-11	214.40	219.00	206.00	206.00	190.60	4,431,350
2022-02-10	220.00	220.00	216.20	219.00	202.63	1,304,170
2022-02-09	217.20	224.00	217.20	221.00	204.48	2,081,480
2022-02-08	209.60	218.80	205.00	216.00	199.86	2,052,880
2022-02-07	208.00	209.80	203.40	204.40	189.12	974,870
2022-02-04	205.00	220.00	202.00	202.00	186.90	2,320,950
2022-02-03	200.40	203.00	199.60	203.00	187.83	833,030
2022-02-02	201.00	204.20	200.00	200.20	185.24	1,259,240
2022-01-31	198.00	202.00	198.00	200.00	185.05	1,337,330
2022-01-28	204.40	205.60	197.50	197.50	182.74	1,455,350
2022-01-27	202.00	206.40	202.00	204.60	189.31	999,720
2022-01-26	204.20	206.00	200.20	204.00	188.75	801,400
2022-01-25	200.40	203.40	199.00	202.00	186.90	521,110
2022-01-24	196.60	201.00	195.80	201.00	185.98	2,420,570
2022-01-21	200.00	202.00	196.00	199.90	184.96	1,408,990
2022-01-20	204.40	207.80	200.20	200.20	185.24	1,380,520
2022-01-19	209.00	209.00	204.40	204.40	189.12	1,061,350
2022-01-18	206.00	212.00	204.20	211.40	195.60	2,133,900
2022-01-17	199.50	207.80	198.60	203.00	187.83	988,980
2022-01-14	197.00	200.80	196.00	198.50	183.66	683,560
2022-01-13	196.10	203.40	196.10	203.00	187.83	961,200
2022-01-12	194.00	197.40	193.80	195.70	181.07	1,473,360
2022-01-11	195.10	197.90	194.00	194.10	179.59	841,500
2022-01-10	193.80	199.80	193.40	199.50	184.59	570,190
2022-01-07	193.50	195.90	192.60	194.00	179.50	1,001,670
2022-01-06	194.10	197.70	192.60	193.50	179.04	1,444,700
2022-01-05	195.00	198.00	192.50	198.00	183.20	1,443,690
2022-01-03	205.00	205.00	195.00	195.00	180.43	818,700
2021-12-31	200.00	200.00	194.20	200.00	185.05	1,290,250
2021-12-29	202.00	205.00	198.20	205.00	189.68	702,440
2021-12-28	198.00	204.80	197.50	204.00	188.75	1,079,440
2021-12-27	194.00	198.00	192.60	198.00	183.20	309,200
2021-12-24	197.50	197.50	193.60	193.60	179.13	293,270
2021-12-23	192.20	197.50	192.20	197.50	182.74	444,750
2021-12-22	194.00	195.00	192.60	193.50	179.04	900,350
2021-12-21	193.50	196.00	192.10	193.20	178.76	1,928,680
2021-12-20	194.00	197.90	193.50	193.50	179.04	1,157,340
2021-12-17	194.00	197.90	194.00	197.90	183.11	1,021,080
2021-12-16	193.00	196.70	193.00	196.70	182.00	642,470
2021-12-15	196.80	197.40	192.50	193.60	179.13	2,250,690
2021-12-14	197.90	197.90	191.30	195.50	180.89	1,358,870
2021-12-13	197.40	198.00	195.50	195.50	180.89	716,140
2021-12-10	200.00	200.00	196.10	197.40	182.65	487,780
2021-12-09	197.00	200.00	195.80	200.00	185.05	902,020
2021-12-07	199.60	199.90	195.00	197.90	183.11	748,710
2021-12-06	197.00	201.60	195.30	199.90	184.96	1,603,120
2021-12-03	198.50	203.40	194.00	194.00	179.50	1,759,020
2021-12-02	196.50	198.10	193.10	198.10	183.29	1,243,130
2021-12-01	197.60	198.00	192.80	192.90	178.48	4,836,650
2021-11-29	194.00	197.90	190.10	197.90	183.11	3,246,200
2021-11-26	197.00	197.20	195.00	195.50	180.89	690,650
2021-11-25	195.00	198.00	193.00	197.00	182.28	1,069,610
2021-11-24	196.00	197.00	193.00	195.10	180.52	1,634,440
2021-11-23	192.90	198.00	191.70	198.00	183.20	1,838,920
2021-11-22	190.00	193.00	190.00	193.00	178.58	577,650

← NewerPage 20 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.