International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 713.00 | 720.00 | 710.00 | 710.00 | 710.00 | 980,370 |
| 2026-04-23 | 713.00 | 713.00 | 698.50 | 710.00 | 710.00 | 2,341,890 |
| 2026-04-22 | 700.50 | 716.00 | 700.50 | 706.00 | 706.00 | 868,100 |
| 2026-04-21 | 718.00 | 722.00 | 700.00 | 700.00 | 700.00 | 3,156,450 |
| 2026-04-20 | 718.50 | 723.00 | 709.00 | 715.00 | 715.00 | 1,642,620 |
| 2026-04-17 | 715.00 | 727.50 | 708.50 | 709.50 | 709.50 | 1,176,430 |
| 2026-04-16 | 740.00 | 744.50 | 715.00 | 715.00 | 715.00 | 2,601,700 |
| 2026-04-15 | 729.00 | 737.00 | 725.00 | 735.00 | 735.00 | 2,223,460 |
| 2026-04-14 | 725.00 | 737.00 | 720.00 | 720.00 | 720.00 | 1,434,610 |
| 2026-04-13 | 711.00 | 734.00 | 707.00 | 734.00 | 734.00 | 1,304,590 |
| 2026-04-10 | 712.50 | 721.50 | 707.00 | 720.00 | 720.00 | 1,946,110 |
| 2026-04-08 | 699.00 | 701.50 | 690.50 | 699.00 | 699.00 | 1,078,040 |
| 2026-04-07 | 682.00 | 692.50 | 681.00 | 685.00 | 685.00 | 1,206,360 |
| 2026-04-06 | 700.00 | 702.00 | 683.00 | 685.00 | 685.00 | 773,000 |
| 2026-04-01 | 700.00 | 709.50 | 690.00 | 695.00 | 695.00 | 1,381,600 |
| 2026-03-31 | 685.00 | 698.00 | 685.00 | 688.00 | 688.00 | 2,785,610 |
| 2026-03-30 | 685.00 | 693.00 | 681.50 | 693.00 | 693.00 | 2,055,500 |
| 2026-03-27 | 690.00 | 697.50 | 681.00 | 693.00 | 693.00 | 668,370 |
| 2026-03-26 | 709.00 | 709.00 | 696.00 | 696.00 | 696.00 | 1,096,760 |
| 2026-03-25 | 695.00 | 712.50 | 692.00 | 704.50 | 704.50 | 1,732,800 |
| 2026-03-24 | 691.50 | 698.00 | 686.00 | 686.00 | 686.00 | 1,541,580 |
| 2026-03-23 | 680.00 | 698.00 | 674.50 | 698.00 | 698.00 | 1,859,120 |
| 2026-03-19 | 683.00 | 700.00 | 681.50 | 700.00 | 700.00 | 1,790,430 |
| 2026-03-18 | 690.00 | 703.00 | 686.00 | 702.00 | 702.00 | 1,435,030 |
| 2026-03-17 | 700.00 | 705.00 | 691.50 | 704.00 | 686.15 | 1,627,610 |
| 2026-03-16 | 680.00 | 695.00 | 675.50 | 695.00 | 677.38 | 1,437,360 |
| 2026-03-13 | 683.00 | 699.00 | 679.50 | 685.00 | 667.63 | 1,715,940 |
| 2026-03-12 | 725.00 | 730.00 | 691.00 | 695.00 | 677.38 | 2,798,100 |
| 2026-03-11 | 725.00 | 733.50 | 720.00 | 730.00 | 711.49 | 2,289,100 |
| 2026-03-10 | 700.00 | 719.00 | 690.50 | 710.00 | 692.00 | 2,494,010 |
| 2026-03-09 | 694.00 | 694.00 | 667.00 | 687.50 | 670.07 | 2,041,830 |
| 2026-03-06 | 723.00 | 736.00 | 705.00 | 718.00 | 699.80 | 1,616,710 |
| 2026-03-05 | 712.00 | 728.00 | 696.00 | 728.00 | 709.54 | 1,649,770 |
| 2026-03-04 | 704.00 | 715.00 | 685.50 | 715.00 | 696.87 | 1,718,640 |
| 2026-03-03 | 682.00 | 709.00 | 682.00 | 709.00 | 691.02 | 2,453,920 |
| 2026-03-02 | 684.00 | 705.00 | 679.00 | 680.00 | 662.76 | 3,055,520 |
| 2026-02-27 | 707.00 | 718.00 | 697.00 | 718.00 | 699.80 | 3,207,510 |
| 2026-02-26 | 728.00 | 731.50 | 715.00 | 718.00 | 699.80 | 2,341,070 |
| 2026-02-25 | 698.00 | 738.00 | 691.00 | 733.00 | 714.41 | 2,834,400 |
| 2026-02-24 | 678.00 | 695.50 | 672.00 | 694.00 | 676.40 | 1,967,270 |
| 2026-02-23 | 680.00 | 685.00 | 672.00 | 672.00 | 654.96 | 898,850 |
| 2026-02-20 | 665.00 | 680.00 | 662.50 | 680.00 | 662.76 | 589,210 |
| 2026-02-19 | 678.00 | 678.00 | 663.00 | 670.00 | 653.01 | 817,840 |
| 2026-02-18 | 665.00 | 674.50 | 665.00 | 671.50 | 654.47 | 1,285,840 |
| 2026-02-16 | 661.00 | 663.00 | 648.50 | 660.00 | 643.27 | 554,320 |
| 2026-02-13 | 687.00 | 687.00 | 653.00 | 658.00 | 641.32 | 2,271,680 |
| 2026-02-12 | 675.00 | 689.00 | 671.00 | 689.00 | 671.53 | 2,048,540 |
| 2026-02-11 | 680.00 | 680.00 | 666.00 | 670.00 | 653.01 | 3,082,010 |
| 2026-02-10 | 640.00 | 670.00 | 640.00 | 670.00 | 653.01 | 1,595,420 |
| 2026-02-09 | 662.00 | 666.00 | 630.00 | 630.00 | 614.03 | 1,296,830 |
| 2026-02-06 | 655.00 | 662.50 | 653.50 | 661.00 | 644.24 | 1,330,430 |
| 2026-02-05 | 664.50 | 666.00 | 656.00 | 660.50 | 643.75 | 1,032,820 |
| 2026-02-04 | 669.00 | 669.00 | 657.50 | 658.50 | 641.80 | 2,007,410 |
| 2026-02-03 | 657.00 | 678.50 | 653.00 | 668.00 | 651.06 | 2,550,040 |
| 2026-02-02 | 653.00 | 659.00 | 643.50 | 655.00 | 638.39 | 1,705,530 |
| 2026-01-30 | 638.00 | 649.00 | 632.50 | 642.00 | 625.72 | 3,191,440 |
| 2026-01-29 | 650.00 | 650.00 | 624.00 | 629.00 | 613.05 | 1,761,270 |
| 2026-01-28 | 611.00 | 645.00 | 611.00 | 645.00 | 628.65 | 1,813,940 |
| 2026-01-27 | 611.00 | 624.00 | 609.50 | 619.50 | 603.79 | 2,815,600 |
| 2026-01-26 | 626.50 | 632.00 | 604.50 | 604.50 | 589.17 | 1,362,330 |
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.