International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 380.40 | 380.80 | 349.00 | 349.20 | 327.83 | 2,260,490 |
| 2025-01-27 | 386.20 | 387.40 | 374.40 | 375.00 | 352.06 | 2,735,040 |
| 2025-01-24 | 390.00 | 392.80 | 385.00 | 385.20 | 361.63 | 1,131,100 |
| 2025-01-23 | 395.00 | 397.60 | 389.40 | 390.20 | 366.33 | 1,641,890 |
| 2025-01-22 | 390.00 | 395.80 | 388.00 | 395.00 | 370.83 | 625,200 |
| 2025-01-21 | 393.20 | 398.40 | 388.00 | 390.00 | 366.14 | 797,620 |
| 2025-01-20 | 397.00 | 400.00 | 395.00 | 396.00 | 371.77 | 565,940 |
| 2025-01-17 | 395.00 | 403.20 | 394.60 | 399.00 | 374.59 | 1,228,900 |
| 2025-01-16 | 395.00 | 399.00 | 391.20 | 394.00 | 369.89 | 1,042,110 |
| 2025-01-15 | 392.00 | 397.00 | 389.20 | 395.00 | 370.83 | 1,153,740 |
| 2025-01-14 | 388.00 | 394.80 | 383.00 | 389.20 | 365.39 | 788,000 |
| 2025-01-13 | 399.00 | 399.00 | 389.00 | 392.20 | 368.20 | 620,390 |
| 2025-01-10 | 399.40 | 400.00 | 397.20 | 399.00 | 374.59 | 955,460 |
| 2025-01-09 | 398.00 | 400.00 | 392.20 | 399.40 | 374.96 | 539,020 |
| 2025-01-08 | 404.00 | 404.80 | 397.00 | 397.00 | 372.71 | 745,680 |
| 2025-01-07 | 408.00 | 410.20 | 400.00 | 400.00 | 375.53 | 1,054,500 |
| 2025-01-06 | 403.00 | 411.60 | 402.00 | 410.60 | 385.48 | 1,946,440 |
| 2025-01-03 | 398.80 | 405.80 | 395.40 | 399.40 | 374.96 | 1,182,250 |
| 2025-01-02 | 390.00 | 399.00 | 387.60 | 399.00 | 374.59 | 953,960 |
| 2024-12-27 | 394.00 | 397.60 | 384.00 | 386.00 | 362.38 | 1,426,430 |
| 2024-12-26 | 391.40 | 397.00 | 384.60 | 390.00 | 366.14 | 538,600 |
| 2024-12-23 | 390.00 | 398.00 | 385.20 | 398.00 | 373.65 | 1,536,130 |
| 2024-12-20 | 389.80 | 391.60 | 383.20 | 390.00 | 366.14 | 2,821,230 |
| 2024-12-19 | 383.00 | 391.00 | 377.00 | 385.00 | 361.44 | 1,088,010 |
| 2024-12-18 | 390.00 | 390.00 | 375.00 | 389.00 | 365.20 | 1,188,800 |
| 2024-12-17 | 391.00 | 399.00 | 382.40 | 385.40 | 361.82 | 2,229,130 |
| 2024-12-16 | 400.00 | 400.00 | 390.40 | 400.00 | 375.53 | 615,260 |
| 2024-12-13 | 390.20 | 397.60 | 387.00 | 397.00 | 372.71 | 529,910 |
| 2024-12-12 | 385.20 | 399.80 | 380.80 | 395.00 | 370.83 | 1,645,890 |
| 2024-12-11 | 402.00 | 404.80 | 387.00 | 388.00 | 364.26 | 894,280 |
| 2024-12-10 | 406.80 | 409.00 | 395.00 | 404.80 | 380.03 | 1,255,170 |
| 2024-12-09 | 386.20 | 395.80 | 386.20 | 395.00 | 370.83 | 1,123,120 |
| 2024-12-06 | 384.80 | 394.40 | 384.80 | 391.00 | 367.08 | 845,220 |
| 2024-12-05 | 389.40 | 394.00 | 384.20 | 385.20 | 361.63 | 1,463,070 |
| 2024-12-04 | 395.00 | 396.00 | 386.00 | 396.00 | 371.77 | 824,520 |
| 2024-12-03 | 395.40 | 396.60 | 385.00 | 394.00 | 369.89 | 2,018,120 |
| 2024-12-02 | 370.40 | 394.60 | 370.40 | 390.00 | 366.14 | 1,226,690 |
| 2024-11-29 | 378.40 | 385.40 | 370.00 | 370.00 | 347.36 | 2,190,910 |
| 2024-11-28 | 381.60 | 385.00 | 373.00 | 385.00 | 361.44 | 2,996,260 |
| 2024-11-27 | 395.00 | 395.00 | 380.60 | 385.00 | 361.44 | 1,479,660 |
| 2024-11-26 | 409.00 | 409.00 | 390.00 | 390.00 | 366.14 | 1,535,210 |
| 2024-11-25 | 404.00 | 415.00 | 394.00 | 415.00 | 389.61 | 2,749,410 |
| 2024-11-22 | 397.60 | 403.40 | 390.20 | 397.00 | 372.71 | 365,600 |
| 2024-11-21 | 399.00 | 414.60 | 395.00 | 408.00 | 383.04 | 1,358,660 |
| 2024-11-20 | 397.00 | 399.00 | 390.00 | 399.00 | 374.59 | 1,037,900 |
| 2024-11-19 | 383.00 | 398.60 | 383.00 | 393.80 | 369.71 | 1,101,860 |
| 2024-11-18 | 386.00 | 390.00 | 378.20 | 383.00 | 359.57 | 1,082,780 |
| 2024-11-15 | 375.00 | 387.00 | 375.00 | 383.00 | 359.57 | 1,153,140 |
| 2024-11-14 | 377.00 | 383.60 | 370.00 | 380.00 | 356.75 | 1,762,820 |
| 2024-11-13 | 380.20 | 385.60 | 378.00 | 378.00 | 354.87 | 2,370,190 |
| 2024-11-12 | 388.60 | 392.40 | 380.20 | 380.20 | 356.94 | 1,105,990 |
| 2024-11-11 | 387.00 | 391.40 | 381.20 | 390.00 | 366.14 | 940,670 |
| 2024-11-08 | 395.00 | 395.00 | 387.00 | 392.60 | 368.58 | 816,000 |
| 2024-11-07 | 398.00 | 400.00 | 366.00 | 400.00 | 375.53 | 8,120,100 |
| 2024-11-06 | 409.00 | 411.80 | 395.20 | 395.20 | 371.02 | 1,762,720 |
| 2024-11-05 | 402.00 | 409.60 | 401.20 | 409.00 | 383.98 | 635,770 |
| 2024-11-04 | 396.00 | 405.00 | 396.00 | 405.00 | 380.22 | 784,540 |
| 2024-10-31 | 410.00 | 410.40 | 396.00 | 396.00 | 371.77 | 1,886,320 |
| 2024-10-30 | 409.00 | 415.00 | 404.40 | 415.00 | 389.61 | 1,882,050 |
| 2024-10-29 | 413.80 | 414.00 | 408.20 | 413.00 | 387.73 | 1,023,210 |
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.