Philippine Stock Market Table, April 23, 2013

	A	B	C	D	E	F	G	H	I
1			(As of April 23, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	99	55.39	BDO Unibank, Inc.	92.65	92.65	91.5	92.15	6,714,680
5	114	65	Bank of the Philippine Islands	105.6	106.6	105	105.5	2,847,160
6	68.8	46.36	China Banking Corporation	68	68	67.7	67.95	87,130
7	36.2	18.5	East West Banking Corporation	35	35	34.4	34.55	602,000
8	125	81.75	Metropolitan Bank and Trust Company	124.5	124.9	122.5	123	2,459,110
9	110.9	67.4	Philippine National Bank	107.9	110.9	106.2	109.8	2,044,220
10	140	81.05	Philippine Savings Bank	134	140	134	140	32,160
11	38.85	33.3	Philippine Business Bank	36	36	35.7	35.75	455,200
12	74	41.5	Rizal Commercial Banking Corp.	73	74	72.8	73.5	453,000
13	199.3	120.1	Security Bank Corporation	197	197	192	193	346,680
14	136.5	95	Union Bank of the Philippines	130	136.5	130	136.5	546,670
15			OTHER FINANCIAL INSTITUTIONS
16	2.34	1.7	BDO Leasing and Finance, Inc.	2.31	2.31	2.28	2.31	610,000
17	1.6	0.67	Bankard, Inc.	1.33	1.35	1.3	1.31	863,000
18	23.55	17.9	COL Financial Group, Inc.	20.5	20.5	19.5	20.5	2,329,700
19	24	8.63	Filipino Fund, Inc.	19.48	19.6	19.2	19.2	2,200
20	3.25	2.04	I-Remit, Inc.	2.76	2.87	2.76	2.87	26,000
21	0.73	0.2	MEDCO Holdings, Inc.	0.46	0.47	0.42	0.43	7,740,000
22	575	420	Manulife Financial Corporation	520	520	520	520	10
23	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	30.9	30.95	30.25	30.25	114,600
24	2.25	1.69	National Reinsurance Corp. of the Phils.	1.92	1.92	1.92	1.92	62,000
25	515	342	The Philippine Stock Exchange, Inc	465	480	465	479.4	19,550
26	1,122.00	879	Sun Life Financial, Inc.	1,029.00	1,029.00	1,020.00	1,020.00	100
27	2.92	1.71	Vantage Equities, Inc.	2.8	2.8	2.76	2.78	80,000
28			ELECTRICITY, ENERGY, POWER AND WATER
29	40.5	31	Aboitiz Power Corporation	37.25	37.25	36.85	36.85	4,177,300
30	1.59	1.2	Alsons Consolidated Resources, Inc.	1.42	1.43	1.4	1.4	1,999,000
31	5.95	2.12	Calapan Ventures, Inc.	4.87	5.09	4.8	4.87	76,000
32	7.9	5.59	Energy Development Corporation	6.56	6.57	6.5	6.5	6,818,600
33	27.45	13.58	First Gen Corporation	23.6	23.6	23.05	23.05	4,314,900
34	113.8	61.5	First Phil. Holdings Corp.	107	108.4	106.4	106.8	817,120
35	41.4	22.8	Manila Water Company, Inc.	40.5	40.5	39.95	40	1,698,100
36	367	218.8	Manila Electric Company	358	360.4	353	353	566,170
37	15.76	9.7	Petron Corporation	15.42	15.42	15.22	15.34	4,916,200
38	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.2	10.5	10.2	10.48	3,114,500
39	7.6	3.4	SPC Power Corporation	4.9	5	4.9	5	63,000
40	2.72	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.56	2.64	2.52	2.62	41,169,000
41			FOOD, BEVERAGE AND TOBACCO
42	10.5	6.22	AgriNurture, Inc.	6.95	6.95	6.9	6.9	15,000
43	2.26	1.26	Alliance Select Foods Int’l, Inc.	1.99	2.03	1.99	2.02	1,429,000
44	86	48	Bogo Medellin Milling Company	53.1	61	53.1	61	920
45	7.4	4.32	D and L Industries, Inc.	7.07	7.4	7	7.35	16,788,600
46	23.5	15	Ginebra San Miguel Inc.	15.34	15.34	15.32	15.32	3,000
47	131.2	93	Jollibee Foods Corporation	127	129.3	123.2	123.2	964,260
48	24.6	3.7	LT Group, Inc.	23.3	23.3	23	23.15	33,291,000
49	62	38	Liberty Flour Mills, Inc.	50.5	50.5	50	50	2,000
50	12.2	6.8	Pancake House, Inc.	11.5	12	10	11.5	79,100
51	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.12	6.15	6.1	6.13	6,301,400
52	5.41	2.45	RFM Corporation	5.3	5.3	5.1	5.2	2,167,000
53	3.8	2.3	Roxas Holdings, Inc.	3.02	3.02	3.02	3.02	20,000
54	950	239.8	San Miguel Pure Foods Company Inc.	305.8	308.4	305	307.6	566,240
55	125	100	San Miguel Corporation	124	124.5	123	124.3	344,460
56	0.22	0.124	Swift Foods, Inc.	0.14	0.157	0.14	0.15	21,760,000
57	119	57.3	Universal Robina Corporation	118	119	114.5	114.5	2,914,300
58	5.5	1.05	Victorias Milling Company, Inc.	1.8	1.8	1.73	1.74	6,085,000
59	2.08	0.56	Vitarich Corporation	0.96	0.97	0.96	0.97	593,000
60			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
61	49.8	17.1	Asiabest Group International, Inc.	20.3	20.3	19.98	20.1	4,400
62	14	5.63	EEI Corporation	13.86	13.86	13.5	13.66	563,200
63	14	11	Holcim Philippines, Inc.	13.5	13.5	13.34	13.48	399,100
64	12.02	7.18	Lafarge Republic, Inc.	10.9	11.28	10.8	11.14	770,500
65	8.24	2.35	Mariwasa Siam Holdings, Inc.	4.72	4.78	4.45	4.56	168,000
66	19.6	13.54	Megawide Construction Corporation	19.02	19.6	19.02	19.4	1,612,100
67	19.48	10.16	Phinma Corporation	15.2	16	14.5	14.5	110,800
68	3.1	1.59	TKC Steel Corporation	2.8	2.96	2.8	2.83	969,000
69	2.4	0.9	Vulcan Industrial and Mining Corporation	2.2	2.2	2.1	2.1	6,967,000
70			CHEMICALS
71	3.12	2.42	Chemrez Technologies, Inc.	3.05	3.05	3	3	32,000
72	3.5	1.44	LMG Chemicals Corporation	2.38	2.54	2.38	2.5	205,000
73	2.5	1.39	Mabuhay Vinyl Corporation	2.14	2.14	2.13	2.13	35,000
74	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	16.2	16.2	15.5	15.66	127,600
75			ELECTRICAL COMPONENTS AND EQUIPMENT
76	24.42	4.63	Cirtek Holdings Philippines Corporation	17	17	16.5	17	35,400
77	0.027	0.013	Greenergy Holdings, Inc.	0.016	0.017	0.016	0.016	59,100,000
78	5.04	3.7	Integrated Micro-Electronics, Inc.	3.77	3.77	3.75	3.75	94,000
79	0.94	0.59	Ionics, Inc.	0.7	0.71	0.69	0.69	269,000
80			OTHER INDUSTRIALS
81	2.05	1.69	Splash Corporation	1.85	1.85	1.8	1.8	62,000
82			HOLDING FIRMS
83	46.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.50	44.50	44.20	44.40	1,745,400
84	7.1	4.25	A. Soriano Corporation	6.97	7.05	6.97	7	146,400
85	2.98	0.9	ATN Holdings, Inc. “A”	1.56	1.6	1.5	1.5	167,000
86	3.52	0.88	ATN Holdings, Inc. “B”	1.56	1.65	1.5	1.62	352,000
87	1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.68	0.68	0.68	0.68	6,000
88	61	44	Aboitiz Equity Ventures, Inc.	56	56.9	55	55	1,207,450
89	0.189	0.014	Alcorn Gold Resources Corp.	0.186	0.189	0.183	0.186	573,840,000
90	26	10.86	Alliance Global Group, Inc.	24.5	25.3	24.5	24.8	28,632,700
91	6.3	3.75	Asia Amalgamated Holdings Corp.	4.36	4.55	4.35	4.55	57,000
92	2.7	1.88	Anglo-Philippine Holdings Corporation	2.3	2.3	2.3	2.3	9,000
93	640	400.2	Ayala Corporation	630	632	615	615	587,380
94	64.8	50	DMCI Holdings, Inc.	57.55	58.5	57.55	57.6	2,026,790
95	6.55	3.87	Filinvest Development Corporation	6.4	6.43	6.35	6.4	862,000
96	0.3	0.2	Forum Pacific, Inc.	0.21	0.22	0.21	0.22	910,000
97	805	455.4	GT Capital Holdings, Inc.	790	791.5	787	788	196,670
98	8.38	4.18	House of Investments, Inc.	7.7	7.71	7.7	7.71	236,600
99	49	30.9	JG Summit Holdings, Inc.	47	48.1	47	47.85	1,614,300
100	8.2	2.08	Jolliville Holdings Corporation	5.6	5.7	5.6	5.7	17,000

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 stocks, stocks, stocks market