Philippine Stock Market table, April 17, 2013

	A	B	C	D	E	F	G	H	I
1			(As of April 17, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	99	55.39	BDO Unibank, Inc.	86.5	87.85	86	87.85	4,147,350
5	114	65	Bank of the Philippine Islands	103.1	103.8	102.5	103.8	1,434,440
6	68.3	44.82	China Banking Corporation	65.6	67.75	65.6	67.75	294,830
7	36.2	18.5	East West Banking Corporation	34.15	34.5	34.1	34.3	1,022,600
8	122	81.75	Metropolitan Bank and Trust Company	119	120.5	119	120.5	3,050,990
9	107.6	67.4	Philippine National Bank	100	105.3	100	103.4	1,360,170
10	140	81	Philippine Savings Bank	126	131	126	131	1,400
11	38.85	33.3	Philippine Business Bank	36.6	37.2	36.6	36.85	695,800
12	72.4	40.9	Rizal Commercial Banking Corp.	71.4	72.4	71.1	71.65	121,840
13	195.5	120.1	Security Bank Corporation	191	191	189.6	190.2	700,740
14	127	95	Union Bank of the Philippines	126.5	126.5	126.1	126.1	23,790
15			OTHER FINANCIAL INSTITUTIONS
16	2.26	1.63	BDO Leasing and Finance, Inc.	2.06	2.26	2.06	2.25	1,375,000
17	1.6	0.67	Bankard, Inc.	1.37	1.38	1.33	1.34	1,126,000
18	23.55	17.9	COL Financial Group, Inc.	19.9	20	19.9	19.92	2,000
19	24	8.63	Filipino Fund, Inc.	18.14	18.22	18.14	18.14	2,800
20	0.9	0.68	First Abacus Financial Holdings Corp.	0.83	0.83	0.83	0.83	12,000
21	3.25	2.04	I-Remit, Inc.	2.75	2.88	2.75	2.88	2,000
22	0.73	0.2	MEDCO Holdings, Inc.	0.51	0.52	0.48	0.48	5,066,000
23	575	420	Manulife Financial Corporation	530	530	525	525	160
24	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	29.35	30.35	29.35	30.35	103,900
25	2.37	1.69	National Reinsurance Corp. of the Phils.	1.9	1.9	1.89	1.89	197,000
26	515	342	The Philippine Stock Exchange, Inc	451	453.8	451	453	74,160
27	1,122.00	879	Sun Life Financial, Inc.	1,031.00	1,031.00	1,031.00	1,031.00	10
28	2.71	1.71	Vantage Equities, Inc.	2.7	2.7	2.7	2.7	109,000
29			ELECTRICITY, ENERGY, POWER AND WATER
30	40.5	31	Aboitiz Power Corporation	36.2	36.95	36.2	36.65	3,489,700
31	1.59	1.2	Alsons Consolidated Resources, Inc.	1.38	1.4	1.38	1.4	926,000
32	5.95	2.12	Calapan Ventures, Inc.	4.53	4.56	4.53	4.56	34,000
33	7.9	5.59	Energy Development Corporation	6.45	6.5	6.43	6.44	14,460,000
34	27.45	13.58	First Gen Corporation	23.75	24.2	23.5	23.5	2,683,900
35	113.8	61.5	First Phil. Holdings Corp.	106	107.5	106	107	176,290
36	41.4	22.8	Manila Water Company, Inc.	40.1	41	40	40.3	2,377,800
37	367	218.8	Manila Electric Company	345	367	345	361	971,810
38	15.76	9.7	Petron Corporation	15.34	15.46	15.28	15.3	9,783,500
39	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.18	10.34	10.18	10.34	3,161,300
40	2.72	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.31	2.38	2.31	2.34	19,772,000
41			FOOD, BEVERAGE AND TOBACCO
42	10.5	6.22	AgriNurture, Inc.	7.04	7.05	6.8	7	242,900
43	2.26	1.26	Alliance Select Foods Int’l, Inc.	2.04	2.09	2.03	2.08	2,226,000
44	7.2	4.32	D and L Industries, Inc.	7	7.15	6.9	6.9	13,840,400
45	23.5	15	Ginebra San Miguel Inc.	15.46	15.6	15.4	15.4	12,700
46	131.2	93	Jollibee Foods Corporation	125	125	123.9	124.5	762,650
47	23	3.7	LT Group, Inc.	21.5	23	21.5	23	86,234,200
48	12.2	6.8	Pancake House, Inc.	7.88	7.88	7.88	7.88	400
49	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.1	6.24	6.1	6.17	4,299,700
50	5.4	2.24	RFM Corporation	5.14	5.4	5.14	5.35	4,263,700
51	950	239.8	San Miguel Pure Foods Company Inc.	284	302.8	284	302	569,010
52	125	100	San Miguel Corporation	122	123	122	122.3	827,610
53	0.22	0.124	Swift Foods, Inc.	0.132	0.132	0.132	0.132	520,000
54	118	57.3	Universal Robina Corporation	113.8	115.5	113.8	114.3	1,924,260
55	5.5	1.05	Victorias Milling Company, Inc.	1.6	1.61	1.59	1.59	2,363,000
56	2.08	0.56	Vitarich Corporation	0.94	0.96	0.94	0.94	590,000
57			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
58	50	17.1	Asiabest Group International, Inc.	20	20.3	20	20	7,600
59	14	5.63	EEI Corporation	13.52	13.9	13.52	13.8	1,401,400
60	17	8.88	Federal Resources Investment Group, Inc.	11	11	11	11	1,600
61	14	11	Holcim Philippines, Inc.	13.6	13.6	13.5	13.5	77,400
62	12.02	7.18	Lafarge Republic, Inc.	10.5	10.7	10.5	10.5	1,399,400
63	8.24	2.3	Mariwasa Siam Holdings, Inc.	4.89	4.89	4.7	4.85	190,000
64	19.5	13.54	Megawide Construction Corporation	19.1	19.3	19	19.2	2,750,300
65	14	10.16	Phinma Corporation	12.78	12.8	12.4	12.5	22,300
66	2.75	1.59	TKC Steel Corporation	2.43	2.5	2.38	2.46	825,000
67	2.2	0.9	Vulcan Industrial and Mining Corporation	1.63	1.95	1.58	1.88	61,238,000
68			CHEMICALS
69	3.12	2.42	Chemrez Technologies, Inc.	2.99	3.1	2.99	3.1	145,000
70	2.59	1.68	Euro-Med Laboratories Phil., Inc.	1.9	2.18	1.9	2.1	334,000
71	3.5	1.44	LMG Chemicals Corporation	2.48	2.48	2.35	2.47	106,000
72	2.5	1.39	Mabuhay Vinyl Corporation	1.86	1.86	1.86	1.86	10,000
73	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.52	14.98	14.3	14.8	175,900
74			ELECTRICAL COMPONENTS AND EQUIPMENT
75	24.42	4.63	Cirtek Holdings Philippines Corporation	17.02	17.7	17	17.6	17,800
76	0.027	0.013	Greenergy Holdings, Inc.	0.017	0.017	0.016	0.016	94,400,000
77	5.04	3.76	Integrated Micro-Electronics, Inc.	3.8	3.8	3.78	3.79	207,000
78	0.94	0.59	Ionics, Inc.	0.69	0.72	0.69	0.71	1,497,000
79			OTHER INDUSTRIALS
80	44	15	Alphaland Corporation	19.2	20	19.2	20	7,600
81	2.05	1.69	Splash Corporation	1.87	1.87	1.78	1.78	193,000
82			HOLDING FIRMS
83	48.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	43.25	46.00	43.25	46.00	3,059,800
84	7.1	4.25	A. Soriano Corporation	6.95	6.95	6.9	6.92	56,800
85	2.98	0.9	ATN Holdings, Inc. “A”	1.3	1.3	1.26	1.28	175,000
86	3.52	0.88	ATN Holdings, Inc. “B”	1.4	1.5	1.35	1.35	156,000
87	1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.66	0.68	0.66	0.67	1,508,000
88	61	44	Aboitiz Equity Ventures, Inc.	54	54.95	54	54.35	1,136,080
89	0.181	0.014	Alcorn Gold Resources Corp.	0.174	0.181	0.174	0.18	966,260,000
90	23	10.86	Alliance Global Group, Inc.	22.4	22.75	22.2	22.65	16,610,300
91	6.3	3.75	Asia Amalgamated Holdings Corp.	4.59	4.7	4.59	4.7	42,000
92	2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.42	2.31	2.31	1,098,000
93	608	400.2	Ayala Corporation	603.5	603.5	599.5	600	623,940
94	64.8	50	DMCI Holdings, Inc.	60.7	61	60.2	60.6	1,085,270
95	3.5	2.35	F and J Prince Holdings Corp. “A”	2.85	2.85	2.85	2.85	20,000
96	6.32	3.87	Filinvest Development Corporation	5.6	5.65	5.55	5.6	554,400
97	0.3	0.2	Forum Pacific, Inc.	0.22	0.22	0.22	0.22	60,000
98	805	455.4	GT Capital Holdings, Inc.	775	780	765	766	100,140
99	46.3	30.9	JG Summit Holdings, Inc.	45.5	46.3	45.45	45.7	2,836,200
100	1.39	0.86	Lodestar Investment Hldgs Corp.	0.92	0.92	0.88	0.91	1,305,000

Loading…

		Sheet1 Sheet2 Sheet3 Sheet4

A browser error has occurred.
Please press Ctrl-F5 to refresh the page and try again. A browser error has occurred.
Please hold the Shift key and click the Refresh button to try again.

View comments

TAGS: Philippine Stock Market, Stock Markets, stocks