Philippine stock market table, June 19, 2013 | Inquirer Business

Philippine stock market table, June 19, 2013

05:09 PM June 19, 2013
A B C D E F G H I J
1 (As of June 19, 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 90.5 90.5 88 89 240,260
5 99 58.9 BDO Unibank, Inc. 81.85 84 80.7 83.6 5,232,010
6 114 69.6 Bank of the Philippine Islands 91 93.2 91 93.2 1,580,710
7 78.2 47 China Banking Corporation 69 69.3 68.1 68.7 88,230
8 37.85 18.5 East West Banking Corporation 31.6 31.6 31.2 31.35 661,900
9 139.5 89 Metropolitan Bank and Trust Company 118.9 121 116.6 120.5 2,310,350
10 117 68.75 Philippine National Bank 89.6 90 87.5 89 175,870
11 145 82 Philippine Savings Bank 131.2 135 131 135 4,770
12 85 64 Philippine Bank of Communications 70.5 70.5 70.5 70.5 1,000
13 38.85 28.5 Philippine Business Bank 29.05 30 29.05 29.6 106,400
14 74.5 42.6 Rizal Commercial Banking Corp. 60 60.2 59.9 60 661,080
15 206.4 135 Security Bank Corporation 175 175 165 172 771,320
16 160 98.95 Union Bank of the Philippines 140.4 143.4 140.4 141.5 264,150
17 OTHER FINANCIAL INSTITUTIONS
18 2.42 1.32 BDO Leasing and Finance, Inc. 2.1 2.1 2.1 2.1 51,000
19 23.3 17.9 COL Financial Group, Inc. 19.9 19.9 19 19.8 13,300
20 3.25 2.04 I-Remit, Inc. 2.76 2.95 2.76 2.95 70,000
21 0.73 0.2 MEDCO Holdings, Inc. 0.36 0.37 0.31 0.34 1,000,000
22 620 420 Manulife Financial Corporation 595 595 595 595 10
23 38.6 19.08 Maybank ATR Kim Eng Financial Corp. 30 30 30 30 1,800
24 515 349 The Philippine Stock Exchange, Inc 399.6 402.2 399.6 400 28,310
25 1,122.00 879 Sun Life Financial, Inc. 1,089.00 1,100.00 1,089.00 1,090.00 535
26 2.92 1.71 Vantage Equities, Inc. 2.4 2.42 2.39 2.42 47,000
27 ELECTRICITY, ENERGY, POWER AND WATER
28 40.5 32.2 Aboitiz Power Corporation 34.55 34.75 34 34 2,563,600
29 1.59 1.23 Alsons Consolidated Resources, Inc. 1.33 1.34 1.33 1.34 157,000
30 11 2.3 Calapan Ventures, Inc. 7.3 7.3 7.3 7.3 1,000
31 7.9 5.6 Energy Development Corporation 6.01 6.01 5.82 5.9 28,304,800
32 27.45 16.5 First Gen Corporation 19.3 19.3 18.8 19 1,567,200
33 113.8 71.4 First Phil. Holdings Corp. 87 87 85.2 86.7 821,550
34 41.4 23.8 Manila Water Company, Inc. 37.1 37.7 36.7 37 1,039,300
35 397 227.8 Manila Electric Company 339 340 331 337 310,310
36 16.3 9.7 Petron Corporation 14.38 14.42 14.16 14.3 7,306,600
37 8.6 5.82 Phoenix Petroleum Philippines, Inc. 6 6.03 5.93 6.01 60,200
38 3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.31 2.33 2.25 2.29 20,593,000
39 FOOD, BEVERAGE AND TOBACCO
40 9.15 5 AgriNurture, Inc. 5.9 5.9 5.7 5.7 17,000
41 2.26 1.26 Alliance Select Foods Int’l, Inc. 1.52 1.54 1.52 1.54 16,000
42 8.6 4.32 D and L Industries, Inc. 7.77 7.77 7.4 7.65 1,768,500
43 30 25 Del Monte Pacific Limited 25.8 25.8 25 25 907,300
44 21 13.62 Ginebra San Miguel Inc. 15 15 13.62 13.62 11,900
45 151 93 Jollibee Foods Corporation 143 143.4 140 142.1 427,090
46 28.4 4.23 LT Group, Inc. 23 23 22.25 22.55 9,367,600
47 53 38 Liberty Flour Mills, Inc. 51 51 51 51 1,230
48 13.5 6.8 Pancake House, Inc. 11.98 11.98 11.98 11.98 100
49 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.29 6.29 6.25 6.27 243,300
50 6.15 2.9 RFM Corporation 5.33 5.33 5.21 5.26 401,400
51 3.8 2.38 Roxas Holdings, Inc. 3.11 3.11 3.02 3.02 72,000
52 950 239.8 San Miguel Pure Foods Company Inc. 256 256 247 250 78,230
53 125 83 San Miguel Corporation 93.6 94 92 94 1,837,680
54 132.6 57.3 Universal Robina Corporation 119.7 119.7 114.1 118 2,451,060
55 2.18 1.11 Victorias Milling Company, Inc. 1.98 2 1.92 1.96 951,000
56 2.08 0.56 Vitarich Corporation 0.8 0.88 0.8 0.88 29,000
57 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
58 39 17 Asiabest Group International, Inc. 19 19 17.5 17.5 1,200
59 15.9 6.15 EEI Corporation 14.2 14.2 13.8 14.12 1,689,100
60 15.98 11 Holcim Philippines, Inc. 15.18 15.18 15.1 15.18 1,200
61 12.24 7.5 Lafarge Republic, Inc. 11.1 11.1 10.7 10.98 2,214,300
62 8.24 1.03 Mariwasa Siam Holdings, Inc. 1.36 1.38 1.25 1.35 180,000
63 24.2 13.54 Megawide Construction Corporation 21.4 21.5 20 20.75 265,600
64 19.48 10.16 Phinma Corporation 13.9 13.9 13.4 13.4 19,300
65 3.34 1.1 Southeast Asia Cement Holdings, Inc. 1.16 1.23 1.16 1.23 527,000
66 3.3 1.59 TKC Steel Corporation 2.36 2.42 2.35 2.35 102,000
67 2.4 0.9 Vulcan Industrial and Mining Corporation 1.56 1.56 1.5 1.52 712,000
68 CHEMICALS
69 3.12 2.47 Chemrez Technologies, Inc. 2.92 2.92 2.92 2.92 200,000
70 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.9 1.9 1.89 1.89 8,000
71 2.5 1.45 Mabuhay Vinyl Corporation 1.83 1.83 1.83 1.83 4,000
72 22.5 1.82 Melco Crown (Philippines) Resorts Corp. 11.06 11.06 10.8 10.8 993,600
73 ELECTRICAL COMPONENTS AND EQUIPMENT
74 24.42 5.98 Cirtek Holdings Philippines Corporation 16.18 16.2 16.1 16.2 31,100
75 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.016 0.014 0.016 185,200,000
76 5 2.95 Integrated Micro-Electronics, Inc. 3.1 3.1 3.1 3.1 30,000
77 OTHER INDUSTRIALS
78 31 13 Alphaland Corporation 20.5 20.6 20.4 20.6 11,200
79 2.1 1.69 Splash Corporation 1.95 1.99 1.95 1.99 124,000
80 HOLDING FIRMS
81 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.50 46.50 43.00 43.30 638,200
82 7.1 4.41 A. Soriano Corporation 6.9 6.9 6.9 6.9 1,000
83 3.52 0.88 ATN Holdings, Inc. “B” 1.21 1.21 1.18 1.2 123,000
84 1.03 0.63 Abacus Cons. Res. and Hold’gs, Inc. 0.65 0.66 0.65 0.65 2,424,000
85 61 46 Aboitiz Equity Ventures, Inc. 50 50.2 47.55 47.55 864,500
86 28.4 10.86 Alliance Global Group, Inc. 23.8 24.5 23.5 24.3 12,016,900
87 6.3 3 Asia Amalgamated Holdings Corp. 3.9 3.9 3.9 3.9 1,000
88 688 405 Ayala Corporation 615 619.5 601 615 1,067,060
89 18.9 1.5 Cosco Capital, Inc. 10.22 10.3 9.98 10.12 3,034,900
90 61.2 49.3 DMCI Holdings, Inc. 52.5 53 52.25 52.6 3,312,720
91 6.99 3.87 Filinvest Development Corporation 5.34 5.34 5.19 5.19 374,100
92 883.5 481.4 GT Capital Holdings, Inc. 810 810 798 809 118,530
93 9.3 4.22 House of Investments, Inc. 8.2 8.2 7.89 8 86,400
94 50 31.4 JG Summit Holdings, Inc. 40.9 41 40.2 40.8 2,717,000
95 8.9 2.08 Jolliville Holdings Corporation 7.3 7.7 7.3 7.7 6,800
96 1.39 0.63 Lodestar Investment Hldgs Corp. 0.7 0.7 0.7 0.7 160,000
97 7.68 5.04 Lopez Holdings Corporation 5.5 5.5 5.36 5.38 2,838,000
98 9.66 3 MJC Investments Corporation 4.05 4.05 4.05 4.05 1,000
99 0.81 0.32 Mabuhay Holdings Corporation 0.6 0.6 0.6 0.6 10,000
100 2.75 1.62 Marcventures Holdings, Inc. 1.73 1.74 1.7 1.73 921,000
TAGS: Philippine Stock Market, Stock Market, stocks

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.