International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 362.00 | 362.00 | 348.40 | 350.00 | 341.13 | 924,330 |
| 2025-04-28 | 354.60 | 360.00 | 348.20 | 360.00 | 350.87 | 949,760 |
| 2025-04-25 | 343.00 | 352.20 | 342.40 | 350.00 | 341.13 | 1,130,600 |
| 2025-04-24 | 350.00 | 350.00 | 339.00 | 340.00 | 331.38 | 1,377,380 |
| 2025-04-23 | 341.00 | 353.00 | 331.60 | 353.00 | 344.05 | 7,519,850 |
| 2025-04-22 | 340.00 | 344.80 | 339.00 | 339.00 | 330.40 | 407,600 |
| 2025-04-21 | 340.40 | 344.00 | 337.20 | 340.00 | 331.38 | 421,220 |
| 2025-04-16 | 350.00 | 353.20 | 338.80 | 340.20 | 331.57 | 1,556,310 |
| 2025-04-15 | 353.00 | 358.60 | 349.60 | 354.00 | 345.02 | 1,700,680 |
| 2025-04-14 | 352.80 | 358.00 | 346.00 | 354.60 | 345.61 | 839,380 |
| 2025-04-11 | 344.00 | 352.00 | 335.00 | 340.00 | 331.38 | 1,364,320 |
| 2025-04-10 | 374.00 | 374.00 | 340.00 | 340.00 | 331.38 | 2,801,650 |
| 2025-04-08 | 319.00 | 348.00 | 319.00 | 348.00 | 339.18 | 1,597,530 |
| 2025-04-07 | 318.00 | 321.00 | 311.00 | 320.00 | 311.89 | 12,818,920 |
| 2025-04-04 | 350.00 | 351.80 | 336.80 | 336.80 | 328.26 | 2,352,400 |
| 2025-04-03 | 364.00 | 369.80 | 351.20 | 353.00 | 344.05 | 1,714,380 |
| 2025-04-02 | 365.00 | 374.60 | 360.20 | 361.60 | 352.43 | 1,191,890 |
| 2025-03-31 | 368.20 | 368.20 | 355.00 | 355.00 | 346.00 | 1,759,110 |
| 2025-03-28 | 368.00 | 372.80 | 364.20 | 370.00 | 360.62 | 547,100 |
| 2025-03-27 | 376.20 | 377.00 | 363.40 | 367.00 | 357.69 | 857,510 |
| 2025-03-26 | 365.00 | 374.00 | 358.60 | 374.00 | 364.52 | 877,880 |
| 2025-03-25 | 367.80 | 374.80 | 352.00 | 363.20 | 353.99 | 1,307,690 |
| 2025-03-24 | 372.00 | 379.80 | 360.00 | 360.00 | 350.87 | 913,980 |
| 2025-03-21 | 380.00 | 384.40 | 371.00 | 371.00 | 361.59 | 2,403,400 |
| 2025-03-20 | 374.00 | 379.80 | 373.00 | 374.00 | 364.52 | 544,060 |
| 2025-03-19 | 375.00 | 381.00 | 370.00 | 374.00 | 364.52 | 1,022,060 |
| 2025-03-18 | 395.00 | 395.00 | 385.20 | 385.20 | 361.63 | 1,229,680 |
| 2025-03-17 | 385.00 | 395.00 | 384.80 | 393.00 | 368.96 | 2,060,590 |
| 2025-03-14 | 376.00 | 383.00 | 371.20 | 381.00 | 357.69 | 673,230 |
| 2025-03-13 | 370.00 | 379.80 | 365.00 | 376.00 | 353.00 | 794,330 |
| 2025-03-12 | 367.00 | 370.20 | 359.00 | 364.40 | 342.10 | 1,049,890 |
| 2025-03-11 | 383.00 | 386.00 | 364.00 | 369.00 | 346.42 | 2,030,160 |
| 2025-03-10 | 385.00 | 390.00 | 376.60 | 390.00 | 366.14 | 2,838,250 |
| 2025-03-07 | 359.80 | 386.00 | 359.80 | 385.00 | 361.44 | 3,140,150 |
| 2025-03-06 | 339.00 | 367.20 | 339.00 | 356.00 | 334.22 | 1,569,130 |
| 2025-03-05 | 337.00 | 343.60 | 331.40 | 337.00 | 316.38 | 3,219,680 |
| 2025-03-04 | 337.60 | 343.20 | 330.00 | 340.00 | 319.20 | 1,580,030 |
| 2025-03-03 | 345.20 | 349.40 | 339.00 | 340.00 | 319.20 | 1,450,780 |
| 2025-02-28 | 344.00 | 349.80 | 338.60 | 349.80 | 328.40 | 1,992,340 |
| 2025-02-27 | 340.00 | 345.00 | 338.60 | 340.00 | 319.20 | 933,580 |
| 2025-02-26 | 339.00 | 345.00 | 337.60 | 340.00 | 319.20 | 1,244,340 |
| 2025-02-25 | 340.60 | 346.40 | 338.40 | 340.00 | 319.20 | 1,128,720 |
| 2025-02-24 | 345.00 | 346.60 | 335.80 | 340.40 | 319.57 | 1,327,930 |
| 2025-02-21 | 339.60 | 348.00 | 339.60 | 345.00 | 323.89 | 1,117,530 |
| 2025-02-20 | 341.00 | 346.00 | 337.20 | 346.00 | 324.83 | 1,291,100 |
| 2025-02-19 | 344.20 | 348.40 | 343.20 | 347.00 | 325.77 | 1,624,950 |
| 2025-02-18 | 342.00 | 353.00 | 342.00 | 350.00 | 328.59 | 909,950 |
| 2025-02-17 | 340.00 | 354.60 | 335.00 | 350.00 | 328.59 | 1,671,820 |
| 2025-02-14 | 350.00 | 352.20 | 341.20 | 344.80 | 323.70 | 1,432,700 |
| 2025-02-13 | 338.00 | 355.60 | 336.20 | 355.00 | 333.28 | 1,897,610 |
| 2025-02-12 | 329.00 | 342.20 | 321.00 | 340.00 | 319.20 | 2,974,740 |
| 2025-02-11 | 346.00 | 347.00 | 331.40 | 332.00 | 311.69 | 3,308,440 |
| 2025-02-10 | 358.40 | 367.20 | 345.00 | 348.60 | 327.27 | 1,727,750 |
| 2025-02-07 | 375.00 | 375.00 | 358.00 | 358.20 | 336.28 | 1,499,820 |
| 2025-02-06 | 377.40 | 377.40 | 365.80 | 370.20 | 347.55 | 1,000,070 |
| 2025-02-05 | 366.00 | 379.00 | 366.00 | 378.00 | 354.87 | 1,775,090 |
| 2025-02-04 | 347.00 | 368.60 | 347.00 | 367.00 | 344.55 | 1,818,380 |
| 2025-02-03 | 356.00 | 359.00 | 341.00 | 341.00 | 320.14 | 1,285,630 |
| 2025-01-31 | 357.00 | 357.00 | 345.40 | 350.00 | 328.59 | 2,722,330 |
| 2025-01-30 | 350.00 | 361.80 | 340.00 | 351.00 | 329.52 | 2,334,320 |
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.