International Container Terminal Services Inc historical data

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

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

← NewerPage 3 of 21 · 1,224 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.