International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 550.00 | 554.50 | 540.00 | 540.00 | 526.31 | 695,300 |
| 2025-10-21 | 551.00 | 556.00 | 546.00 | 550.00 | 536.05 | 1,354,130 |
| 2025-10-20 | 551.00 | 555.00 | 539.00 | 539.00 | 525.33 | 742,630 |
| 2025-10-17 | 550.00 | 550.50 | 542.00 | 542.50 | 528.74 | 862,430 |
| 2025-10-16 | 551.00 | 555.00 | 540.00 | 540.00 | 526.31 | 1,288,660 |
| 2025-10-15 | 545.00 | 553.00 | 535.00 | 550.00 | 536.05 | 2,038,290 |
| 2025-10-14 | 545.50 | 560.00 | 531.00 | 537.00 | 523.38 | 2,074,390 |
| 2025-10-13 | 526.00 | 555.00 | 526.00 | 545.00 | 531.18 | 1,979,090 |
| 2025-10-10 | 523.00 | 534.00 | 522.00 | 526.00 | 512.66 | 734,890 |
| 2025-10-09 | 528.00 | 536.00 | 525.00 | 526.00 | 512.66 | 1,490,970 |
| 2025-10-08 | 516.50 | 536.50 | 514.00 | 528.00 | 514.61 | 2,095,670 |
| 2025-10-07 | 508.00 | 515.50 | 507.00 | 512.50 | 499.51 | 958,050 |
| 2025-10-06 | 510.00 | 511.00 | 503.00 | 508.00 | 495.12 | 1,784,520 |
| 2025-10-03 | 494.40 | 513.00 | 487.40 | 512.00 | 499.02 | 2,216,930 |
| 2025-10-02 | 483.40 | 487.60 | 480.20 | 486.00 | 473.68 | 1,542,680 |
| 2025-10-01 | 475.00 | 494.00 | 473.00 | 486.00 | 473.68 | 1,662,450 |
| 2025-09-30 | 475.20 | 484.80 | 471.20 | 471.60 | 459.64 | 2,277,040 |
| 2025-09-29 | 498.00 | 499.60 | 478.20 | 481.00 | 468.80 | 921,430 |
| 2025-09-26 | 506.00 | 506.00 | 492.60 | 494.00 | 481.47 | 1,089,220 |
| 2025-09-25 | 505.00 | 508.00 | 499.00 | 499.00 | 486.35 | 683,000 |
| 2025-09-24 | 500.00 | 507.00 | 498.80 | 500.00 | 487.32 | 853,730 |
| 2025-09-23 | 509.00 | 518.50 | 497.00 | 499.00 | 486.35 | 1,016,310 |
| 2025-09-22 | 504.00 | 513.00 | 500.00 | 508.00 | 495.12 | 721,280 |
| 2025-09-19 | 515.00 | 520.00 | 508.00 | 509.00 | 496.09 | 3,035,550 |
| 2025-09-18 | 501.00 | 517.50 | 497.00 | 507.00 | 494.15 | 1,291,260 |
| 2025-09-17 | 495.80 | 514.50 | 494.40 | 507.00 | 494.15 | 2,824,990 |
| 2025-09-16 | 489.00 | 496.80 | 486.40 | 491.00 | 478.55 | 1,250,970 |
| 2025-09-15 | 483.00 | 491.00 | 483.00 | 489.80 | 477.38 | 1,306,210 |
| 2025-09-12 | 480.00 | 485.00 | 479.20 | 481.40 | 469.19 | 939,170 |
| 2025-09-11 | 480.20 | 482.00 | 474.20 | 480.00 | 467.83 | 978,340 |
| 2025-09-10 | 492.00 | 493.00 | 473.60 | 474.20 | 462.18 | 1,468,440 |
| 2025-09-09 | 482.60 | 489.00 | 482.40 | 489.00 | 476.60 | 896,430 |
| 2025-09-08 | 488.00 | 494.00 | 482.40 | 482.40 | 470.17 | 782,250 |
| 2025-09-05 | 480.20 | 490.60 | 479.00 | 487.80 | 475.43 | 1,122,380 |
| 2025-09-04 | 478.60 | 478.80 | 472.20 | 475.00 | 462.96 | 607,930 |
| 2025-09-03 | 477.00 | 481.00 | 470.80 | 472.00 | 460.03 | 681,120 |
| 2025-09-02 | 481.00 | 481.00 | 473.00 | 480.00 | 467.83 | 399,770 |
| 2025-09-01 | 486.00 | 486.00 | 476.00 | 481.00 | 468.80 | 379,510 |
| 2025-08-29 | 470.00 | 483.00 | 470.00 | 483.00 | 470.75 | 1,256,170 |
| 2025-08-28 | 485.00 | 485.00 | 479.00 | 480.00 | 467.83 | 1,512,800 |
| 2025-08-27 | 471.00 | 487.00 | 468.20 | 485.00 | 472.70 | 2,228,720 |
| 2025-08-26 | 484.60 | 489.80 | 453.20 | 453.20 | 441.71 | 2,750,760 |
| 2025-08-22 | 496.00 | 496.20 | 482.20 | 489.80 | 477.38 | 2,417,520 |
| 2025-08-20 | 479.00 | 491.40 | 476.60 | 489.80 | 477.38 | 1,689,920 |
| 2025-08-19 | 482.60 | 482.80 | 466.80 | 475.00 | 462.96 | 2,041,620 |
| 2025-08-18 | 485.00 | 487.80 | 481.20 | 485.60 | 473.29 | 1,298,800 |
| 2025-08-15 | 487.00 | 488.40 | 482.00 | 485.00 | 472.70 | 1,442,110 |
| 2025-08-14 | 494.00 | 494.80 | 481.00 | 481.00 | 468.80 | 1,614,880 |
| 2025-08-13 | 485.40 | 491.40 | 485.40 | 490.00 | 477.58 | 2,248,860 |
| 2025-08-12 | 490.00 | 494.80 | 488.40 | 494.00 | 481.47 | 1,932,340 |
| 2025-08-11 | 490.00 | 493.60 | 482.00 | 489.00 | 476.60 | 1,879,290 |
| 2025-08-08 | 489.00 | 496.00 | 487.20 | 488.00 | 475.63 | 1,447,940 |
| 2025-08-07 | 488.00 | 494.00 | 478.80 | 494.00 | 481.47 | 2,568,390 |
| 2025-08-06 | 460.00 | 499.00 | 460.00 | 481.00 | 468.80 | 3,079,380 |
| 2025-08-05 | 456.00 | 461.80 | 452.00 | 460.00 | 448.34 | 768,740 |
| 2025-08-04 | 455.00 | 459.60 | 450.00 | 455.00 | 443.46 | 904,710 |
| 2025-08-01 | 448.00 | 468.00 | 447.20 | 455.00 | 443.46 | 459,960 |
| 2025-07-31 | 445.00 | 452.00 | 444.60 | 448.00 | 436.64 | 1,949,740 |
| 2025-07-30 | 445.00 | 450.80 | 445.00 | 445.60 | 434.30 | 1,800,980 |
| 2025-07-29 | 466.00 | 468.80 | 447.00 | 447.00 | 435.67 | 1,194,340 |
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.