International Container Terminal Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 834.00 | 878.50 | 830.00 | 860.00 | 860.00 | 1,649,400 |
| 2026-10-15 | 802.00 | 829.00 | 781.50 | 820.50 | 820.50 | 4,083,150 |
| 2026-10-14 | 851.00 | 868.00 | 813.00 | 814.50 | 814.50 | 3,165,780 |
| 2026-10-13 | 878.00 | 879.00 | 864.00 | 872.00 | 872.00 | 1,134,750 |
| 2026-10-12 | 869.00 | 896.00 | 863.00 | 884.00 | 884.00 | 1,433,170 |
| 2026-10-09 | 846.50 | 891.00 | 846.50 | 859.00 | 859.00 | 1,545,130 |
| 2026-10-08 | 890.00 | 898.00 | 841.50 | 841.50 | 841.50 | 1,487,670 |
| 2026-10-07 | 895.00 | 909.00 | 888.50 | 894.50 | 894.50 | 1,087,180 |
| 2026-10-06 | 903.00 | 908.00 | 885.00 | 890.00 | 890.00 | 813,780 |
| 2026-10-05 | 885.00 | 905.00 | 869.00 | 905.00 | 905.00 | 982,110 |
| 2026-10-02 | 878.00 | 884.00 | 840.00 | 860.00 | 860.00 | 1,869,380 |
| 2026-10-01 | 880.50 | 890.00 | 858.00 | 867.00 | 867.00 | 2,194,700 |
| 2026-09-30 | 925.00 | 925.00 | 891.00 | 891.00 | 891.00 | 2,514,240 |
| 2026-09-29 | 930.00 | 935.00 | 909.00 | 909.00 | 909.00 | 1,260,490 |
| 2026-09-28 | 935.00 | 943.50 | 915.50 | 922.50 | 922.50 | 1,443,760 |
| 2026-09-25 | 887.00 | 920.00 | 883.00 | 920.00 | 920.00 | 999,010 |
| 2026-09-24 | 895.00 | 912.00 | 885.00 | 885.00 | 885.00 | 849,620 |
| 2026-09-23 | 911.00 | 917.50 | 899.00 | 900.00 | 900.00 | 675,530 |
| 2026-09-22 | 893.00 | 919.00 | 882.50 | 907.50 | 907.50 | 1,375,010 |
| 2026-09-21 | 895.00 | 919.00 | 895.00 | 898.00 | 898.00 | 964,290 |
| 2026-09-18 | 930.00 | 935.00 | 905.00 | 905.00 | 905.00 | 2,621,680 |
| 2026-09-17 | 929.00 | 938.00 | 920.00 | 935.00 | 935.00 | 1,027,880 |
| 2026-09-16 | 951.00 | 952.00 | 922.00 | 922.00 | 922.00 | 1,917,450 |
| 2026-09-15 | 993.00 | 996.00 | 958.00 | 958.00 | 958.00 | 1,142,050 |
| 2026-09-14 | 980.00 | 996.50 | 980.00 | 990.00 | 990.00 | 1,290,580 |
| 2026-09-11 | 990.50 | 990.50 | 975.00 | 985.00 | 985.00 | 1,520,360 |
| 2026-09-10 | 975.00 | 995.00 | 970.00 | 987.00 | 987.00 | 1,923,040 |
| 2026-09-09 | 958.00 | 984.00 | 956.00 | 975.00 | 975.00 | 1,641,770 |
| 2026-09-08 | 945.00 | 962.00 | 940.00 | 957.00 | 957.00 | 973,630 |
| 2026-09-07 | 943.50 | 947.00 | 929.00 | 933.50 | 933.50 | 591,620 |
| 2026-09-04 | 930.50 | 941.00 | 923.00 | 934.50 | 934.50 | 471,050 |
| 2026-09-03 | 925.00 | 934.00 | 925.00 | 930.50 | 930.50 | 596,930 |
| 2026-09-02 | 955.00 | 955.00 | 920.00 | 932.50 | 932.50 | 1,419,050 |
| 2026-09-01 | 960.00 | 966.00 | 919.50 | 950.00 | 950.00 | 2,667,020 |
| 2026-08-28 | 875.00 | 906.00 | 875.00 | 885.00 | 885.00 | 4,853,860 |
| 2026-08-27 | 902.00 | 914.00 | 880.50 | 881.00 | 881.00 | 2,840,040 |
| 2026-08-26 | 934.00 | 941.00 | 916.00 | 920.50 | 920.50 | 1,317,320 |
| 2026-08-25 | 950.00 | 954.50 | 932.50 | 949.00 | 949.00 | 921,840 |
| 2026-08-24 | 987.00 | 987.00 | 952.00 | 970.00 | 970.00 | 812,170 |
| 2026-08-20 | 940.00 | 960.50 | 934.00 | 960.50 | 960.50 | 692,590 |
| 2026-08-19 | 950.00 | 962.00 | 927.50 | 930.00 | 930.00 | 1,802,070 |
| 2026-08-18 | 962.00 | 973.00 | 948.50 | 962.50 | 962.50 | 1,249,720 |
| 2026-08-17 | 981.00 | 981.00 | 962.00 | 963.00 | 963.00 | 314,980 |
| 2026-08-14 | 960.50 | 982.50 | 960.50 | 982.00 | 982.00 | 475,860 |
| 2026-08-13 | 971.00 | 979.50 | 965.00 | 965.00 | 965.00 | 548,830 |
| 2026-08-12 | 997.50 | 999.00 | 957.00 | 980.00 | 980.00 | 1,049,220 |
| 2026-08-11 | 998.00 | 1,003.00 | 992.00 | 996.00 | 996.00 | 927,360 |
| 2026-08-10 | 987.00 | 999.00 | 985.00 | 996.00 | 996.00 | 733,155 |
| 2026-08-07 | 1,000.00 | 1,006.00 | 980.00 | 1,000.00 | 1,000.00 | 2,020,315 |
| 2026-08-06 | 1,012.00 | 1,012.00 | 982.00 | 1,000.00 | 1,000.00 | 1,753,230 |
| 2026-08-05 | 997.00 | 1,014.00 | 986.00 | 1,005.00 | 1,005.00 | 1,242,605 |
| 2026-08-04 | 992.00 | 1,009.00 | 982.00 | 1,003.00 | 1,003.00 | 1,164,505 |
| 2026-08-03 | 984.00 | 1,007.00 | 978.00 | 1,005.00 | 1,005.00 | 1,387,780 |
| 2026-07-31 | 980.00 | 990.00 | 962.00 | 963.00 | 963.00 | 2,086,770 |
| 2026-07-30 | 978.00 | 983.00 | 954.00 | 980.00 | 980.00 | 1,717,690 |
| 2026-07-29 | 997.00 | 1,014.00 | 980.00 | 980.00 | 980.00 | 1,679,520 |
| 2026-07-28 | 974.00 | 1,008.00 | 968.00 | 982.00 | 982.00 | 2,278,040 |
| 2026-07-27 | 960.00 | 988.50 | 958.00 | 979.00 | 979.00 | 1,344,540 |
| 2026-07-24 | 947.00 | 969.00 | 935.00 | 969.00 | 969.00 | 2,218,050 |
| 2026-07-23 | 969.00 | 975.00 | 952.00 | 957.00 | 957.00 | 1,280,990 |
Page 1 of 2 · 63 trading daysOlder →
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.