International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 630.00 | 635.00 | 619.00 | 623.00 | 607.20 | 1,319,790 |
| 2026-01-22 | 627.00 | 640.00 | 621.00 | 630.00 | 614.03 | 1,995,500 |
| 2026-01-21 | 618.00 | 630.00 | 618.00 | 625.00 | 609.15 | 1,436,350 |
| 2026-01-20 | 620.00 | 630.00 | 615.00 | 630.00 | 614.03 | 1,572,310 |
| 2026-01-19 | 617.50 | 626.00 | 606.50 | 620.00 | 604.28 | 1,289,200 |
| 2026-01-16 | 625.00 | 630.00 | 611.50 | 611.50 | 596.00 | 1,089,840 |
| 2026-01-15 | 609.00 | 628.00 | 603.50 | 628.00 | 612.08 | 1,291,320 |
| 2026-01-14 | 620.50 | 629.50 | 608.50 | 608.50 | 593.07 | 1,690,680 |
| 2026-01-13 | 625.50 | 631.00 | 615.00 | 630.00 | 614.03 | 1,482,910 |
| 2026-01-12 | 625.00 | 633.00 | 621.00 | 626.00 | 610.13 | 980,050 |
| 2026-01-09 | 618.00 | 630.00 | 615.00 | 625.00 | 609.15 | 1,785,190 |
| 2026-01-08 | 593.00 | 617.50 | 592.50 | 615.00 | 599.41 | 1,276,990 |
| 2026-01-07 | 594.00 | 609.50 | 586.50 | 590.00 | 575.04 | 1,971,550 |
| 2026-01-06 | 575.50 | 603.00 | 575.50 | 603.00 | 587.71 | 1,449,650 |
| 2026-01-05 | 556.00 | 582.00 | 556.00 | 570.50 | 556.03 | 1,144,730 |
| 2026-01-02 | 566.50 | 568.50 | 555.00 | 555.50 | 541.42 | 1,222,880 |
| 2025-12-29 | 570.00 | 576.00 | 566.00 | 567.00 | 552.62 | 461,830 |
| 2025-12-26 | 570.00 | 574.00 | 563.00 | 570.00 | 555.55 | 677,350 |
| 2025-12-23 | 575.50 | 576.50 | 559.50 | 565.00 | 550.67 | 1,017,190 |
| 2025-12-22 | 557.00 | 574.50 | 555.00 | 574.50 | 559.93 | 1,373,050 |
| 2025-12-19 | 583.00 | 589.00 | 549.50 | 549.50 | 535.57 | 5,309,160 |
| 2025-12-18 | 579.50 | 585.00 | 575.50 | 576.00 | 561.40 | 1,155,770 |
| 2025-12-17 | 582.00 | 591.50 | 575.50 | 577.00 | 562.37 | 2,206,130 |
| 2025-12-16 | 584.00 | 594.00 | 567.00 | 567.00 | 552.62 | 1,284,860 |
| 2025-12-15 | 600.00 | 604.50 | 580.50 | 581.00 | 566.27 | 1,513,170 |
| 2025-12-12 | 610.00 | 614.50 | 601.50 | 610.00 | 594.53 | 951,360 |
| 2025-12-11 | 599.00 | 612.00 | 599.00 | 608.00 | 592.58 | 1,535,780 |
| 2025-12-10 | 609.50 | 609.50 | 592.00 | 598.00 | 582.84 | 994,400 |
| 2025-12-09 | 599.00 | 602.50 | 585.00 | 600.00 | 584.79 | 2,745,420 |
| 2025-12-05 | 557.00 | 589.50 | 553.00 | 587.00 | 572.12 | 1,616,120 |
| 2025-12-04 | 550.00 | 560.00 | 549.50 | 550.50 | 536.54 | 826,420 |
| 2025-12-03 | 570.00 | 570.00 | 545.00 | 545.00 | 531.18 | 1,658,170 |
| 2025-12-02 | 554.50 | 565.00 | 551.00 | 565.00 | 550.67 | 1,306,560 |
| 2025-12-01 | 551.50 | 565.00 | 547.50 | 547.50 | 533.62 | 1,001,710 |
| 2025-11-28 | 551.50 | 552.50 | 542.50 | 542.50 | 528.74 | 600,110 |
| 2025-11-27 | 556.00 | 556.00 | 542.00 | 546.00 | 532.16 | 490,400 |
| 2025-11-26 | 550.00 | 558.00 | 548.00 | 556.00 | 541.90 | 1,172,160 |
| 2025-11-25 | 551.50 | 559.00 | 546.00 | 546.00 | 532.16 | 924,000 |
| 2025-11-24 | 551.00 | 556.50 | 541.00 | 550.00 | 536.05 | 3,048,800 |
| 2025-11-21 | 539.00 | 555.50 | 533.50 | 555.00 | 540.93 | 1,860,110 |
| 2025-11-20 | 541.00 | 549.50 | 532.00 | 549.50 | 535.57 | 1,567,530 |
| 2025-11-19 | 540.00 | 549.50 | 540.00 | 542.50 | 528.74 | 817,350 |
| 2025-11-18 | 567.50 | 567.50 | 547.00 | 547.00 | 533.13 | 921,450 |
| 2025-11-17 | 550.00 | 564.00 | 545.00 | 560.00 | 545.80 | 2,283,770 |
| 2025-11-14 | 559.00 | 571.50 | 543.00 | 543.00 | 529.23 | 1,692,830 |
| 2025-11-13 | 550.00 | 574.00 | 543.00 | 558.50 | 544.34 | 1,972,640 |
| 2025-11-12 | 541.00 | 552.50 | 534.50 | 552.50 | 538.49 | 1,855,240 |
| 2025-11-11 | 537.00 | 539.50 | 530.00 | 534.00 | 520.46 | 788,970 |
| 2025-11-10 | 541.00 | 548.00 | 527.00 | 530.00 | 516.56 | 1,419,400 |
| 2025-11-07 | 510.00 | 540.00 | 510.00 | 540.00 | 526.31 | 1,931,690 |
| 2025-11-06 | 525.00 | 537.50 | 518.50 | 525.00 | 511.69 | 1,417,520 |
| 2025-11-05 | 537.50 | 538.00 | 515.50 | 523.00 | 509.74 | 1,174,980 |
| 2025-11-04 | 535.00 | 539.50 | 520.00 | 526.00 | 512.66 | 1,820,240 |
| 2025-11-03 | 485.00 | 529.00 | 480.00 | 529.00 | 515.59 | 4,000,780 |
| 2025-10-30 | 526.00 | 534.00 | 515.50 | 530.00 | 516.56 | 1,255,450 |
| 2025-10-29 | 541.00 | 542.50 | 530.00 | 531.50 | 518.02 | 1,117,130 |
| 2025-10-28 | 535.00 | 543.00 | 533.00 | 540.00 | 526.31 | 564,690 |
| 2025-10-27 | 550.00 | 550.00 | 528.00 | 535.00 | 521.44 | 890,340 |
| 2025-10-24 | 552.00 | 554.00 | 543.50 | 545.00 | 531.18 | 711,140 |
| 2025-10-23 | 537.00 | 553.00 | 533.50 | 553.00 | 538.98 | 806,400 |
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.