International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 413.80 | 414.00 | 408.20 | 413.00 | 387.73 | 1,023,210 |
| 2024-10-28 | 408.00 | 414.00 | 407.20 | 413.80 | 388.48 | 611,200 |
| 2024-10-25 | 406.00 | 412.80 | 406.00 | 412.80 | 387.54 | 416,510 |
| 2024-10-24 | 408.00 | 410.20 | 405.40 | 409.00 | 383.98 | 392,160 |
| 2024-10-23 | 415.40 | 416.80 | 405.40 | 407.00 | 382.10 | 876,520 |
| 2024-10-22 | 412.00 | 417.40 | 410.00 | 417.40 | 391.86 | 692,730 |
| 2024-10-21 | 406.00 | 414.00 | 403.40 | 408.40 | 383.41 | 614,420 |
| 2024-10-18 | 409.00 | 412.00 | 402.00 | 409.00 | 383.98 | 1,448,510 |
| 2024-10-17 | 412.60 | 415.40 | 408.40 | 408.40 | 383.41 | 1,064,490 |
| 2024-10-16 | 408.40 | 413.40 | 407.00 | 407.00 | 382.10 | 680,460 |
| 2024-10-15 | 405.00 | 409.80 | 404.60 | 408.40 | 383.41 | 1,718,670 |
| 2024-10-14 | 407.00 | 413.00 | 402.00 | 402.00 | 377.40 | 774,720 |
| 2024-10-11 | 418.00 | 418.60 | 404.20 | 407.80 | 382.85 | 1,198,430 |
| 2024-10-10 | 416.00 | 425.00 | 416.00 | 420.40 | 394.68 | 1,591,190 |
| 2024-10-09 | 435.80 | 438.00 | 429.80 | 429.80 | 403.50 | 1,175,590 |
| 2024-10-08 | 429.00 | 438.00 | 425.60 | 438.00 | 411.20 | 1,201,710 |
| 2024-10-07 | 417.00 | 446.00 | 417.00 | 429.00 | 402.75 | 1,190,210 |
| 2024-10-04 | 412.00 | 420.00 | 410.80 | 420.00 | 394.30 | 1,172,750 |
| 2024-10-03 | 417.00 | 422.00 | 412.00 | 412.00 | 386.79 | 1,318,280 |
| 2024-10-02 | 402.00 | 419.20 | 401.00 | 416.20 | 390.74 | 1,086,940 |
| 2024-10-01 | 401.00 | 407.60 | 401.00 | 404.40 | 379.66 | 1,418,290 |
| 2024-09-30 | 408.20 | 410.80 | 402.80 | 404.00 | 379.28 | 1,923,640 |
| 2024-09-27 | 397.80 | 410.00 | 397.20 | 410.00 | 384.91 | 1,856,480 |
| 2024-09-26 | 410.00 | 411.00 | 408.00 | 410.00 | 384.91 | 1,794,140 |
| 2024-09-25 | 413.20 | 417.00 | 408.60 | 410.00 | 384.91 | 1,810,910 |
| 2024-09-24 | 414.00 | 416.40 | 407.20 | 413.00 | 387.73 | 1,568,630 |
| 2024-09-23 | 403.80 | 417.20 | 403.80 | 414.00 | 388.67 | 1,540,540 |
| 2024-09-20 | 403.20 | 408.00 | 402.00 | 403.40 | 378.72 | 2,262,360 |
| 2024-09-19 | 404.00 | 408.80 | 400.40 | 402.80 | 378.16 | 1,898,830 |
| 2024-09-18 | 404.80 | 408.60 | 401.00 | 404.00 | 379.28 | 1,700,990 |
| 2024-09-17 | 409.00 | 411.60 | 404.00 | 405.00 | 380.22 | 1,786,430 |
| 2024-09-16 | 411.00 | 414.80 | 410.60 | 413.40 | 388.11 | 962,810 |
| 2024-09-13 | 418.60 | 422.00 | 411.00 | 411.00 | 385.85 | 1,477,230 |
| 2024-09-12 | 415.00 | 419.40 | 408.20 | 418.60 | 392.99 | 1,079,640 |
| 2024-09-11 | 408.00 | 416.20 | 407.00 | 407.20 | 382.29 | 990,320 |
| 2024-09-10 | 402.60 | 419.80 | 402.60 | 407.00 | 382.10 | 1,535,060 |
| 2024-09-09 | 401.00 | 410.00 | 401.00 | 402.00 | 377.40 | 598,360 |
| 2024-09-06 | 398.00 | 402.40 | 397.00 | 400.00 | 375.53 | 1,173,940 |
| 2024-09-05 | 394.00 | 407.00 | 394.00 | 404.00 | 379.28 | 1,100,660 |
| 2024-09-04 | 397.40 | 398.00 | 387.40 | 398.00 | 373.65 | 1,325,910 |
| 2024-09-03 | 405.60 | 407.00 | 397.00 | 398.60 | 374.21 | 1,455,320 |
| 2024-09-02 | 400.00 | 408.00 | 395.80 | 405.00 | 380.22 | 1,015,640 |
| 2024-08-30 | 400.00 | 410.00 | 396.20 | 396.20 | 371.96 | 3,479,150 |
| 2024-08-29 | 404.20 | 404.20 | 395.80 | 403.00 | 378.34 | 1,228,950 |
| 2024-08-28 | 410.00 | 414.60 | 405.20 | 405.20 | 380.41 | 608,700 |
| 2024-08-27 | 410.20 | 417.00 | 404.60 | 408.40 | 383.41 | 1,548,750 |
| 2024-08-22 | 412.20 | 423.80 | 412.20 | 417.20 | 391.67 | 1,662,400 |
| 2024-08-21 | 411.00 | 419.00 | 407.00 | 411.00 | 385.85 | 1,816,860 |
| 2024-08-20 | 405.00 | 421.00 | 402.00 | 412.00 | 386.79 | 3,553,160 |
| 2024-08-19 | 399.80 | 408.00 | 394.60 | 396.00 | 371.77 | 2,765,760 |
| 2024-08-16 | 371.00 | 407.80 | 371.00 | 395.00 | 370.83 | 2,968,620 |
| 2024-08-15 | 369.00 | 380.00 | 366.00 | 374.00 | 351.12 | 791,550 |
| 2024-08-14 | 370.00 | 374.00 | 365.00 | 369.00 | 346.42 | 1,341,860 |
| 2024-08-13 | 369.00 | 370.00 | 363.00 | 367.00 | 344.55 | 1,664,160 |
| 2024-08-12 | 356.20 | 365.00 | 356.20 | 365.00 | 342.67 | 680,070 |
| 2024-08-09 | 355.20 | 361.00 | 355.00 | 357.80 | 335.91 | 714,560 |
| 2024-08-08 | 353.00 | 359.80 | 350.00 | 357.00 | 335.16 | 1,331,190 |
| 2024-08-07 | 346.20 | 352.00 | 343.00 | 352.00 | 330.46 | 1,492,310 |
| 2024-08-06 | 341.00 | 348.00 | 338.00 | 348.00 | 326.71 | 2,095,700 |
| 2024-08-05 | 349.00 | 349.00 | 342.20 | 348.00 | 326.71 | 1,685,420 |
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.