Quantcast
Latest Stories

Philippine Stock Market table as of February 5, 2013



Your browser must support javascript.

Account Options>

  1. inq7.editorial@gmail.com
    INQ7 Editorialinq7.editorial@gmail.com

    Join Google+

    Add account Sign out
  2. Sign out

stocks020613

Comments

Share

You are using a version of Firefox which is unsupported. Some features may not work correctly. Please update your browser or try Google Chrome.Dismiss

$
%
123
&nbsp
&nbsp

|

Loading... you may continue waiting or load this spreadsheet more quickly as a simple list


A B C D E F G H I
1
  (As of Feb. 5, 2013)      
2
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME 
3
HIGH LOW BANKS      
4
83.2 54.94 BDO Unibank, Inc. 81.5 83.2 81.25 83.05 13,071,190 
5
110 64.2 Bank of the Philippine Islands 103 105 103 104.8 1,184,760 
6
58.15 37.82 China Banking Corporation 56.6 56.6 56.1 56.6 292,810 
7
32.95 18.5 East West Banking Corporation 31.4 31.4 30.9 31.25 1,181,800 
8
108.1 78.8 Metropolitan Bank and Trust Company 107.4 107.4 105.4 106.1 2,812,300 
9
102.5 61.55 Philippine National Bank 99 99 97.7 99 623,470 
10
111 73 Philippine Savings Bank 107 111 103 109 5,120 
11
70.5 31.4 Rizal Commercial Banking Corp. 67.9 67.9 66 66 446,940 
12
178 118 Security Bank Corporation 176 176 172 174.4 501,830 
13
140 83 Union Bank of the Philippines 120 120.8 120 120.3 230,590 
14
  OTHER FINANCIAL INSTITUTIONS      
15
2.2 1.6 BDO Leasing and Finance, Inc. 2 2 2 2 201,000 
16
1.06 0.67 Bankard, Inc. 0.95 1.06 0.94 0.94 2,548,000 
17
23.55 17.9 COL Financial Group, Inc. 18.98 18.98 18.5 18.8 624,100 
18
13 8.63 Filipino Fund, Inc. 10.98 13 10.98 13 5,400 
19
0.95 0.68 First Abacus Financial Holdings Corp. 0.85 0.85 0.85 0.85 20,000 
20
3.25 2 I-Remit, Inc. 2.92 2.92 2.92 2.92 13,000 
21
39.2 4 Maybank ATR Kim Eng Financial Corp. 24.65 24.75 24.6 24.75 19,400 
22
3.06 1.69 National Reinsurance Corp. of the Phils. 1.98 1.99 1.96 1.99 265,000 
23
500 259 The Philippine Stock Exchange, Inc 460 460 456.8 460 13,500 
24
1,110.00 879 Sun Life Financial, Inc. 1,091.00 1,091.00 1,090.00 1,090.00 115 
25
2.7 1.71 Vantage Equities, Inc. 2.52 2.52 2.52 2.52 126,000 
26
  ELECTRICITY, ENERGY, POWER AND WATER      
27
38.65 28.7 Aboitiz Power Corporation 38.1 38.2 38 38.1 2,357,900 
28
1.62 1.2 Alsons Consolidated Resources, Inc. 1.3 1.31 1.3 1.31 1,485,000 
29
4.99 2.12 Calapan Ventures, Inc. 4.1 4.1 4.1 4.1 1,000 
30
7.35 4.83 Energy Development Corporation 7.29 7.35 7.2 7.32 28,618,400 
31
27 12.8 First Gen Corporation 26 27 25.8 26.2 3,803,600 
32
108 58.5 First Phil. Holdings Corp. 104.5 108 104.4 106.1 1,392,540 
33
36.4 21.3 Manila Water Company, Inc. 35.85 35.95 35.4 35.65 1,634,200 
34
301 218.8 Manila Electric Company 299.6 299.8 294.8 299.6 296,760 
35
12.72 9.7 Petron Corporation 12.18 12.72 12.02 12.52 21,331,000 
36
11.04 7.37 Phoenix Petroleum Philippines, Inc. 10.8 10.86 10.8 10.86 428,300 
37
7.6 3 SPC Power Corporation 4.6 4.75 4.6 4.6 41,000 
38
1.95 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.88 1.92 1.77 1.77 86,357,000 
39
15 3.68 Vivant Corporation 9 9.15 9 9.15 12,700 
40
  FOOD, BEVERAGE AND TOBACCO      
41
11.32 6.22 AgriNurture, Inc. 7.7 7.76 7.7 7.75 47,900 
42
2.26 1.26 Alliance Select Foods Int'l, Inc. 1.95 1.99 1.91 1.96 357,000 
43
6.48 4.32 D and L Industries, Inc. 6.35 6.48 6.22 6.43 21,741,500 
44
23.75 16.5 Ginebra San Miguel Inc. 16.64 17.48 16.64 17 50,900 
45
120 93 Jollibee Foods Corporation 112.9 112.9 109 111.9 851,380 
46
14.66 3.7 LT Group, Inc. 14.04 14.1 13.88 13.96 1,290,900 
47
12.2 6.8 Pancake House, Inc. 8.45 8.45 8.45 8.45 100 
48
6.88 2.33 Pepsi-Cola Products Philippines, Inc. 6.32 6.47 6.29 6.44 8,964,800 
49
5.18 1.42 RFM Corporation 4.95 4.98 4.88 4.92 4,926,000 
50
3.8 2.3 Roxas Holdings, Inc. 2.85 3 2.85 3 236,000 
51
3.5 1.34 Roxas and Company, Inc. 2.26 2.26 2.26 2.26 7,000 
52
1,010.00 239.8 San Miguel Pure Foods Company Inc. 246.8 290 246.8 281 440,800 
53
117.7 100 San Miguel Corporation 117 117.5 115.8 117 590,140 
54
0.22 0.123 Swift Foods, Inc. 0.148 0.148 0.148 0.148 230,000 
55
90.2 50.35 Universal Robina Corporation 89.7 90.2 88 89.7 1,781,680 
56
5.5 1.05 Victorias Milling Company, Inc. 1.53 1.57 1.53 1.53 4,244,000 
57
2.08 0.48 Vitarich Corporation 0.97 1.03 0.96 1.01 1,922,000 
58
  CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES      
59
61.00 17.10 Asiabest Group International Inc. 18.78 18.78 18.32 18.74 27,900 
60
13.26 4.88 EEI Corporation 12.96 13.26 12.96 13.2 2,891,100 
61
14 11 Holcim Philippines, Inc. 13.6 13.6 13.5 13.5 73,600 
62
11.8 5.86 Lafarge Republic, Inc. 11.42 11.46 11.24 11.42 1,266,400 
63
7.5 2.35 Mariwasa Siam Holdings, Inc. 5.67 6 5.67 5.8 147,500 
64
18.8 10 Megawide Construction Corporation 18.1 18.4 18.08 18.28 1,232,100 
65
14 10.16 Phinma Corporation 13.2 13.2 13 13.2 14,900 
66
2.77 1.66 TKC Steel Corporation 1.7 1.72 1.7 1.72 18,000 
67
2.2 0.9 Vulcan Industrial and Mining Corporation 1.59 1.59 1.56 1.58 527,000 
68
  CHEMICALS      
69
3.12 2.42 Chemrez Technologies, Inc. 2.9 2.95 2.9 2.95 42,000 
70
3 1.2 Euro-Med Laboratories Phil., Inc. 1.81 1.82 1.81 1.82 28,000 
71
7.24 1.44 LMG Chemicals Corporation 2.58 2.73 2.47 2.68 1,647,000 
72
22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 13.86 14.18 13.6 14.14 97,500 
73
23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 14.04 14.04 13.62 14 16,700 
74
  ELECTRICAL COMPONENTS AND EQUIPMENT      
75
28.95 5.28 Cirtek Holdings Philippines Corporation 27.75 27.8 26.5 26.5 24,300 
76
0.027 0.011 Greenergy Holdings, Inc. 0.02 0.02 0.019 0.02 82,100,000 
77
5.44 3.8 Integrated Micro-Electronics, Inc. 4.01 4.2 3.98 4.2 79,000 
78
1.18 0.52 Ionics, Inc. 0.65 0.75 0.65 0.71 1,141,000 
79
6.75 3.2 Panasonic Manufacturing Phils. Corp. 4.5 5 4.5 5 4,000 
80
  OTHER INDUSTRIALS      
81
2.44 1.7 Splash Corporation 1.79 1.79 1.75 1.77 322,000 
82
  HOLDING FIRMS      
83
50.00 22.65 ABS-CBN Holdings Corp. - Phil Deposit Receipts 43.00 43.00 41.30 43.00 257,800 
84
5.95 3.3 A. Soriano Corporation 5.73 5.75 5.73 5.73 360,800 
85
2.98 0.9 ATN Holdings, Inc. "A" 0.95 0.96 0.95 0.96 129,000 
86
3.52 0.88 ATN Holdings, Inc. "B" 0.94 1.04 0.93 1.02 354,000 
87
1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.67 0.68 536,000 
88
59.9 42.15 Aboitiz Equity Ventures, Inc. 57 57.5 56 57.5 1,210,480 
89
0.169 0.014 Alcorn Gold Resources Corp. 0.16 0.161 0.155 0.157 504,140,000 
90
20.65 10.24 Alliance Global Group, Inc. 19.76 20.65 19.68 20.5 16,667,400 
91
6.98 3.75 Asia Amalgamated Holdings Corp. 5.16 5.18 5.01 5.1 95,500 
92
2.7 1.88 Anglo-Philippine Holdings Corporation 2.35 2.36 2.3 2.34 415,000 
93
581.5 374 Ayala Corporation 574 581.5 568 576 477,940 
94
64.8 44.8 DMCI Holdings, Inc. 55 55 53.9 54 2,618,430 
95
5.58 3.86 Filinvest Development Corporation 5.4 5.58 5.4 5.48 2,417,100 
96
0.34 0.2 Forum Pacific, Inc. 0.232 0.232 0.22 0.23 210,000 
97
729.50 455.40 GT Capital Holdings, Inc. 720.00 729.50 715.00 725.00 112,850 
98
8 3.57 House of Investments, Inc. 7.7 8 7.51 7.8 1,577,900 
99
40.7 24.5 JG Summit Holdings, Inc. 40 40.3 39.5 40 1,921,700 
100
8.2 2.08 Jolliville Holdings Corporation 5.71 5.71 5.71 5.71 500 

Loading...


Sheet1
Sheet2
Sheet3
Sheet4


Follow Us


Follow us on Facebook Follow on Twitter Follow on Twitter

Other Stories:

No related posts found!


Recent Stories:

Complete stories on our Digital Edition newsstand for tablets, netbooks and mobile phones; 14-issue free trial. About to step out? Get breaking alerts on your mobile.phone. Text ON INQ BREAKING to 4467, for Globe, Smart and Sun subscribers in the Philippines.

Tags: philippine stocks market



Copyright © 2014, .
To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.
Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:
c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City, Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94