Stocks market table, June 18, 2013

	A	B	C	D	E	F	G	H	I	J
1			(As of June 18, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	105.5	86.4	Asia United Bank Corporation	89.5	91	89.5	89.9	166,070
5	99	58.9	BDO Unibank, Inc.	80.9	82.3	80.9	81.85	2,995,580
6	114	69.1	Bank of the Philippine Islands	88.2	91.25	88.2	91.25	1,242,540
7	78.2	47	China Banking Corporation	68.7	69.1	68.5	69	114,280
8	28.5	10	Citystate Savings Bank	11.7	11.7	11.7	11.7	800
9	37.85	18.5	East West Banking Corporation	31.5	31.6	31.35	31.45	324,900
10	139.5	89	Metropolitan Bank and Trust Company	118	119.4	117.1	118.3	2,774,420
11	117	68.75	Philippine National Bank	88	89.5	88	88.9	824,230
12	145	82	Philippine Savings Bank	138.9	141	130	141	31,950
13	85	64	Philippine Bank of Communications	71.5	71.5	70.5	70.5	520
14	38.85	28.5	Philippine Business Bank	29.1	29.2	28.9	29	151,200
15	74.5	42.6	Rizal Commercial Banking Corp.	60	60.15	59.95	60	1,326,240
16	206.4	135	Security Bank Corporation	170.5	175	170.5	174.9	684,400
17	160	98.95	Union Bank of the Philippines	139.5	141.8	139.5	140.4	99,810
18			OTHER FINANCIAL INSTITUTIONS
19	2.42	1.32	BDO Leasing and Finance, Inc.	2.05	2.05	2.02	2.05	265,000
20	23.35	17.9	COL Financial Group, Inc.	19.9	19.92	19.9	19.92	80,300
21	3.25	2.04	I-Remit, Inc.	2.9	2.9	2.9	2.9	5,000
22	0.73	0.2	MEDCO Holdings, Inc.	0.39	0.4	0.35	0.4	690,000
23	620	420	Manulife Financial Corporation	595	595	590	595	960
24	515	349	The Philippine Stock Exchange, Inc	399	400	398.6	399.6	6,590
25	1,122.00	879	Sun Life Financial, Inc.	1,060.00	1,089.00	1,060.00	1,089.00	665
26	2.92	1.71	Vantage Equities, Inc.	2.38	2.4	2.38	2.4	54,000
27			ELECTRICITY, ENERGY, POWER AND WATER
28	40.5	32.2	Aboitiz Power Corporation	34.6	34.6	34.4	34.55	3,418,900
29	1.59	1.23	Alsons Consolidated Resources, Inc.	1.35	1.35	1.33	1.34	581,000
30	11	2.3	Calapan Ventures, Inc.	7.02	7.5	6.95	7.37	17,200
31	7.9	5.6	Energy Development Corporation	5.98	6.02	5.95	6	9,359,200
32	27.45	16.2	First Gen Corporation	19	19.6	18.9	18.9	2,370,500
33	113.8	69.6	First Phil. Holdings Corp.	86.45	87	86.2	86.75	323,400
34	41.4	23.65	Manila Water Company, Inc.	37	37.15	36.8	37.05	2,001,400
35	397	227.8	Manila Electric Company	338	341	335	340	195,030
36	16.3	9.7	Petron Corporation	14.2	14.38	14.12	14.2	7,702,700
37	8.6	5.82	Phoenix Petroleum Philippines, Inc.	6	6	5.9	6	1,311,000
38	3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.38	2.38	2.29	2.31	19,141,000
39			FOOD, BEVERAGE AND TOBACCO
40	9.26	5	AgriNurture, Inc.	5.9	5.9	5.05	5.9	36,300
41	2.26	1.26	Alliance Select Foods Int’l, Inc.	1.53	1.55	1.52	1.52	409,000
42	8.6	4.32	D and L Industries, Inc.	7.57	7.74	7.57	7.68	2,661,300
43	30	25.4	Del Monte Pacific Limited	26	26.2	25.7	25.8	173,900
44	21	13.62	Ginebra San Miguel Inc.	14.7	14.7	13.62	13.62	8,300
45	151	93	Jollibee Foods Corporation	137.2	141	137.2	140.8	766,120
46	28.4	3.9	LT Group, Inc.	22.6	23.15	22.5	22.85	7,000,800
47	53	38	Liberty Flour Mills, Inc.	50	50	50	50	300
48	6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.19	6.34	6.15	6.3	2,020,000
49	6.15	2.9	RFM Corporation	5.4	5.4	5.17	5.22	651,800
50	3.8	2.38	Roxas Holdings, Inc.	3.1	3.1	3.1	3.1	1,000
51	950	239.8	San Miguel Pure Foods Company Inc.	255	258	254	254.8	225,390
52	125	83	San Miguel Corporation	92	93	92	93	1,447,310
53	0.22	0.123	Swift Foods, Inc.	0.13	0.13	0.13	0.13	10,000
54	132.6	57.3	Universal Robina Corporation	111.5	119.5	111.5	119	3,570,640
55	2.18	1.11	Victorias Milling Company, Inc.	1.95	1.96	1.9	1.93	1,866,000
56	2.08	0.56	Vitarich Corporation	0.85	0.85	0.84	0.84	90,000
57			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
58	39	17	Asiabest Group International, Inc.	19	19	17.18	19	1,500
59	15.9	6.1	EEI Corporation	13.94	14	13.92	14	945,000
60	13.98	6	Federal Resources Investment Group, Inc.	6.5	6.5	6	6	4,900
61	15.98	11	Holcim Philippines, Inc.	15.46	15.46	15.18	15.24	86,000
62	12.24	7.5	Lafarge Republic, Inc.	10.98	11.3	10.78	10.98	785,100
63	8.24	1.03	Mariwasa Siam Holdings, Inc.	1.43	1.54	1.2	1.39	2,590,000
64	24.2	13.54	Megawide Construction Corporation	20.2	21.7	20.2	21.7	1,007,900
65	19.48	10.16	Phinma Corporation	13.4	13.5	13.4	13.5	87,700
66	3.34	1.1	Southeast Asia Cement Holdings, Inc.	1.27	1.3	1.1	1.16	2,317,000
67	3.3	1.59	TKC Steel Corporation	2.22	2.4	2.22	2.4	32,000
68	2.4	0.9	Vulcan Industrial and Mining Corporation	1.59	1.59	1.56	1.57	320,000
69			CHEMICALS
70	3.12	2.45	Chemrez Technologies, Inc.	2.9	2.93	2.88	2.92	182,000
71	2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.9	1.9	1.9	1.9	1,000
72	3.1	1.44	LMG Chemicals Corporation	2.06	2.06	2.03	2.03	49,000
73	22.5	1.82	Melco Crown (Philippines) Resorts Corp.	11	11.18	11	11.06	3,580,500
74			ELECTRICAL COMPONENTS AND EQUIPMENT
75	24.42	5.98	Cirtek Holdings Philippines Corporation	15.5	16.16	13.2	16.16	35,700
76	0.027	0.013	Greenergy Holdings, Inc.	0.015	0.016	0.015	0.016	10,600,000
77	5	2.95	Integrated Micro-Electronics, Inc.	3.02	3.02	3	3	13,000
78	0.87	0.54	Ionics, Inc.	0.55	0.55	0.54	0.54	60,000
79	6.75	4.5	Panasonic Manufacturing Phils. Corp.	6	6	5.2	5.2	300
80			OTHER INDUSTRIALS
81	31	13	Alphaland Corporation	20	20.5	20	20.5	22,800
82	2.1	1.69	Splash Corporation	1.99	1.99	1.93	1.98	52,000
83			HOLDING FIRMS
84	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.10	44.00	41.00	44.00	1,151,400
85	7.1	4.41	A. Soriano Corporation	6.85	6.9	6.63	6.9	65,900
86	2.98	0.9	ATN Holdings, Inc. “A”	1.16	1.2	1.15	1.16	16,000
87	3.52	0.88	ATN Holdings, Inc. “B”	1.22	1.22	1.2	1.2	42,000
88	1.03	0.63	Abacus Cons. Res. and Hold’gs, Inc.	0.66	0.66	0.64	0.65	2,254,000
89	61	46	Aboitiz Equity Ventures, Inc.	48.9	50.4	48.5	49.2	984,800
90	28.4	10.86	Alliance Global Group, Inc.	23	23.8	22.8	23.5	19,709,900
91	6.3	3	Asia Amalgamated Holdings Corp.	3.85	3.96	3.85	3.92	10,000
92	2.7	1.9	Anglo-Philippine Holdings Corporation	2.05	2.16	2.05	2.16	208,000
93	688	405	Ayala Corporation	595	614	595	611	433,670
94	18.9	1.5	Cosco Capital, Inc.	10.06	10.38	10.06	10.18	5,762,200
95	61.2	49.3	DMCI Holdings, Inc.	51	52.5	50	52	1,452,470
96	6.99	3.87	Filinvest Development Corporation	5.2	5.3	5.2	5.27	636,800
97	883.5	481.4	GT Capital Holdings, Inc.	794	812	794	810	230,900
98	9.3	4.22	House of Investments, Inc.	8.29	8.29	8.2	8.2	172,000
99	50	31.4	JG Summit Holdings, Inc.	38.55	40.95	38.55	40.95	489,100
100	8.9	2.08	Jolliville Holdings Corporation	7.19	7.8	7.1	7.5	106,300

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: Stock Markets, stocks