International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 460.00 | 469.00 | 459.00 | 466.00 | 454.18 | 1,481,340 |
| 2025-07-25 | 467.00 | 468.00 | 457.20 | 460.00 | 448.34 | 592,210 |
| 2025-07-24 | 465.00 | 471.00 | 455.00 | 460.00 | 448.34 | 2,023,740 |
| 2025-07-23 | 443.00 | 473.60 | 443.00 | 473.60 | 461.59 | 1,532,760 |
| 2025-07-22 | 446.00 | 446.80 | 442.20 | 443.00 | 431.77 | 448,790 |
| 2025-07-21 | 440.00 | 445.00 | 436.80 | 445.00 | 433.72 | 994,150 |
| 2025-07-18 | 445.00 | 450.00 | 436.20 | 438.00 | 426.89 | 1,221,970 |
| 2025-07-17 | 447.80 | 449.40 | 442.00 | 445.00 | 433.72 | 2,151,910 |
| 2025-07-16 | 445.00 | 446.20 | 439.00 | 443.00 | 431.77 | 1,268,360 |
| 2025-07-15 | 445.80 | 450.00 | 439.00 | 443.60 | 432.35 | 840,130 |
| 2025-07-14 | 448.00 | 452.80 | 443.20 | 446.00 | 434.69 | 2,734,930 |
| 2025-07-11 | 441.60 | 448.60 | 420.00 | 440.00 | 428.84 | 1,982,360 |
| 2025-07-10 | 443.00 | 453.60 | 443.00 | 445.00 | 433.72 | 2,683,360 |
| 2025-07-09 | 426.20 | 450.00 | 426.20 | 441.00 | 429.82 | 2,194,440 |
| 2025-07-08 | 418.00 | 425.80 | 417.80 | 425.80 | 415.00 | 1,409,010 |
| 2025-07-07 | 422.00 | 424.80 | 417.80 | 418.80 | 408.18 | 720,180 |
| 2025-07-04 | 422.60 | 425.00 | 415.40 | 419.00 | 408.38 | 507,250 |
| 2025-07-03 | 411.60 | 422.00 | 411.40 | 419.00 | 408.38 | 594,460 |
| 2025-07-02 | 412.00 | 416.80 | 411.40 | 415.00 | 404.48 | 1,953,510 |
| 2025-07-01 | 413.00 | 416.00 | 405.40 | 413.00 | 402.53 | 892,900 |
| 2025-06-30 | 416.00 | 420.80 | 411.00 | 411.00 | 400.58 | 1,702,720 |
| 2025-06-27 | 414.00 | 420.60 | 413.00 | 420.60 | 409.94 | 923,640 |
| 2025-06-26 | 421.00 | 422.40 | 413.00 | 413.00 | 402.53 | 1,095,110 |
| 2025-06-25 | 418.00 | 422.00 | 415.00 | 417.00 | 406.43 | 525,470 |
| 2025-06-24 | 414.00 | 420.80 | 414.00 | 414.60 | 404.09 | 547,740 |
| 2025-06-23 | 415.60 | 419.60 | 413.00 | 415.60 | 405.06 | 764,300 |
| 2025-06-20 | 418.00 | 426.00 | 416.00 | 426.00 | 415.20 | 1,477,120 |
| 2025-06-19 | 419.00 | 422.60 | 418.20 | 418.20 | 407.60 | 233,330 |
| 2025-06-18 | 416.00 | 420.00 | 413.20 | 419.00 | 408.38 | 741,500 |
| 2025-06-17 | 422.00 | 422.80 | 415.00 | 416.00 | 405.45 | 964,930 |
| 2025-06-16 | 418.00 | 418.60 | 410.80 | 416.00 | 405.45 | 746,570 |
| 2025-06-13 | 425.00 | 427.00 | 415.00 | 415.00 | 404.48 | 2,013,950 |
| 2025-06-11 | 416.00 | 417.00 | 406.20 | 415.00 | 404.48 | 985,170 |
| 2025-06-10 | 411.00 | 414.80 | 408.40 | 414.00 | 403.50 | 1,329,160 |
| 2025-06-09 | 409.60 | 414.80 | 409.60 | 413.60 | 403.11 | 421,180 |
| 2025-06-05 | 412.20 | 419.40 | 408.20 | 409.00 | 398.63 | 1,498,410 |
| 2025-06-04 | 424.40 | 425.80 | 411.00 | 411.00 | 400.58 | 1,638,270 |
| 2025-06-03 | 412.00 | 419.80 | 410.80 | 415.00 | 404.48 | 1,481,550 |
| 2025-06-02 | 406.00 | 413.00 | 405.00 | 412.00 | 401.55 | 800,510 |
| 2025-05-30 | 412.20 | 417.00 | 405.00 | 410.00 | 399.60 | 4,953,540 |
| 2025-05-29 | 417.00 | 417.80 | 411.20 | 412.20 | 401.75 | 797,620 |
| 2025-05-28 | 407.00 | 412.40 | 407.00 | 410.20 | 399.80 | 2,075,190 |
| 2025-05-27 | 403.00 | 406.20 | 401.80 | 404.80 | 394.54 | 528,680 |
| 2025-05-26 | 402.00 | 407.00 | 399.20 | 405.60 | 395.32 | 467,020 |
| 2025-05-23 | 408.80 | 414.20 | 400.20 | 404.00 | 393.76 | 2,834,410 |
| 2025-05-22 | 397.20 | 404.00 | 392.00 | 400.00 | 389.86 | 1,157,980 |
| 2025-05-21 | 399.00 | 404.00 | 397.40 | 400.20 | 390.05 | 2,294,470 |
| 2025-05-20 | 413.60 | 413.60 | 399.40 | 400.00 | 389.86 | 2,614,840 |
| 2025-05-19 | 417.00 | 427.00 | 413.40 | 416.00 | 405.45 | 2,750,680 |
| 2025-05-16 | 405.00 | 410.00 | 402.40 | 410.00 | 399.60 | 2,068,070 |
| 2025-05-15 | 409.00 | 409.00 | 401.20 | 407.00 | 396.68 | 1,111,900 |
| 2025-05-14 | 411.80 | 416.40 | 406.20 | 411.00 | 400.58 | 1,718,860 |
| 2025-05-13 | 399.00 | 410.20 | 391.00 | 407.00 | 396.68 | 2,259,680 |
| 2025-05-09 | 396.00 | 396.00 | 384.80 | 385.00 | 375.24 | 3,460,570 |
| 2025-05-08 | 386.00 | 398.00 | 385.40 | 385.40 | 375.63 | 2,875,460 |
| 2025-05-07 | 380.00 | 398.60 | 378.00 | 383.00 | 373.29 | 4,047,360 |
| 2025-05-06 | 353.40 | 383.00 | 351.60 | 375.00 | 365.49 | 2,064,110 |
| 2025-05-05 | 355.20 | 366.00 | 351.00 | 353.40 | 344.44 | 824,070 |
| 2025-05-02 | 343.80 | 359.60 | 341.60 | 358.40 | 349.31 | 1,085,090 |
| 2025-04-30 | 350.00 | 356.00 | 340.20 | 340.20 | 331.57 | 2,363,790 |
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.