International Container Terminal Services Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	192.00	192.00	187.10	189.00	174.87	1,405,950
2021-11-18	196.00	196.00	192.60	192.90	178.48	1,110,380
2021-11-17	195.00	195.90	191.00	194.80	180.24	794,570
2021-11-16	190.00	195.50	188.60	195.00	180.43	1,162,100
2021-11-15	191.00	191.80	190.00	190.00	175.80	907,360
2021-11-12	192.20	193.00	191.20	192.00	177.65	528,240
2021-11-11	192.60	193.00	191.20	192.00	177.65	798,660
2021-11-10	196.00	197.70	190.30	193.60	179.13	1,550,980
2021-11-09	192.00	196.00	190.90	196.00	181.35	3,073,710
2021-11-08	196.00	200.00	189.10	190.00	175.80	1,591,350
2021-11-05	184.70	188.40	182.00	187.30	173.30	4,343,100
2021-11-04	179.90	180.10	177.50	178.00	164.70	776,210
2021-11-03	179.80	181.80	178.00	178.00	164.70	887,210
2021-11-02	184.60	184.80	177.00	177.00	163.77	1,863,690
2021-10-29	185.80	187.90	180.00	180.00	166.55	1,905,220
2021-10-28	184.50	190.50	180.80	189.00	174.87	3,046,050
2021-10-27	189.00	190.00	181.00	183.00	169.32	2,283,950
2021-10-26	184.00	189.00	183.00	189.00	174.87	1,128,930
2021-10-25	183.00	188.00	183.00	183.40	169.69	989,230
2021-10-22	182.90	183.00	180.50	183.00	169.32	596,320
2021-10-21	178.80	183.00	175.40	183.00	169.32	999,000
2021-10-20	180.10	183.00	173.10	175.00	161.92	2,839,790
2021-10-19	183.00	184.90	180.00	180.00	166.55	869,980
2021-10-18	177.00	184.60	176.60	183.40	169.69	1,410,120
2021-10-15	170.30	179.80	170.10	178.90	165.53	1,703,180
2021-10-14	175.00	178.90	168.50	169.10	156.46	2,356,750

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.