Stock market table, July 2, 2013

	A	B	C	D	E	F	G	H	I
1			(As of July 2, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	105.5	68	Asia United Bank Corporation	79.95	84	79.95	79.95	857,180
5	99	58.9	BDO Unibank, Inc.	87	88.5	86.5	87.3	2,829,840
6	114	71.5	Bank of the Philippine Islands	93.05	95.5	93.05	93.2	2,528,570
7	78.2	47	China Banking Corporation	66.1	67.2	66.1	66.5	57,530
8	28.5	10	Citystate Savings Bank	13.48	13.48	13.48	13.48	100
9	37.85	18.5	East West Banking Corporation	30	30.7	29.85	29.95	602,100
10	139.5	90	Metropolitan Bank and Trust Company	114	117	113	113	2,156,910
11	117	68.75	Philippine National Bank	87.9	88.9	86	87	880,580
12	85	64	Philippine Bank of Communications	70	70	70	70	1,000
13	38.85	23.7	Philippine Business Bank	25.7	27	25.7	26.15	62,500
14	74.5	43	Rizal Commercial Banking Corp.	58	59.1	58	59.1	1,109,460
15	206.4	128	Security Bank Corporation	160	163.9	159.9	160	1,491,660
16	160	98.95	Union Bank of the Philippines	142	142.6	139	141	41,980
17			OTHER FINANCIAL INSTITUTIONS
18	2.42	1.32	BDO Leasing and Finance, Inc.	2.01	2.01	2	2	352,000
19	1.6	0.67	Bankard, Inc.	1.04	1.09	1.04	1.08	202,000
20	23.3	17.9	COL Financial Group, Inc.	19	19	18	19	14,500
21	24	10.02	Filipino Fund, Inc.	16.48	16.48	16.1	16.1	300
22	0.9	0.68	First Abacus Financial Holdings Corp.	0.84	0.84	0.84	0.84	200,000
23	3.25	2.04	I-Remit, Inc.	2.88	2.88	2.88	2.88	2,000
24	0.73	0.2	MEDCO Holdings, Inc.	0.29	0.29	0.26	0.29	990,000
25	620	420	Manulife Financial Corporation	590	590	590	590	760
26	2.09	1.57	National Reinsurance Corp. of the Phils.	1.73	1.73	1.73	1.73	36,000
27	515	349.6	The Philippine Stock Exchange, Inc	390	390	389	390	32,160
28	1,122.00	879	Sun Life Financial, Inc.	1,065.00	1,065.00	1,065.00	1,065.00	110
29	2.92	1.71	Vantage Equities, Inc.	2.38	2.39	2.38	2.39	554,000
30			ELECTRICITY, ENERGY, POWER AND WATER
31	40.5	30.5	Aboitiz Power Corporation	34.3	34.8	34.3	34.3	943,200
32	1.59	1.2	Alsons Consolidated Resources, Inc.	1.25	1.27	1.25	1.27	110,000
33	7.9	4.94	Energy Development Corporation	5.9	6	5.6	5.6	22,551,300
34	27.45	15.7	First Gen Corporation	17.3	17.82	17.18	17.2	1,282,500
35	113.8	68	First Phil. Holdings Corp.	79.95	81	79.4	79.85	339,820
36	41.4	24.2	Manila Water Company, Inc.	31.6	32.4	31.45	32	5,888,700
37	397	240	Manila Electric Company	335	335	328	329	162,650
38	16.3	9.7	Petron Corporation	13.2	14	13.2	13.5	3,785,300
39	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.74	5.74	5.6	5.7	2,388,600
40	6.48	4.42	SPC Power Corporation	4.96	4.96	4.96	4.96	2,000
41	3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.23	2.28	2.19	2.21	13,377,000
42	15	6.6	Vivant Corporation	9.5	9.5	9.5	9.5	1,300
43			FOOD, BEVERAGE AND TOBACCO
44	9.15	5	AgriNurture, Inc.	5.79	5.79	5.68	5.7	58,300
45	2.26	1.26	Alliance Select Foods Int’l, Inc.	1.43	1.45	1.4	1.4	570,000
46	8.6	4.32	D and L Industries, Inc.	6.81	6.91	6.6	6.68	2,696,500
47	30	20	Del Monte Pacific Limited	25	25.6	25	25.35	3,018,000
48	21	12.5	Ginebra San Miguel Inc.	14	14.98	14	14.98	133,000
49	151	93	Jollibee Foods Corporation	146	147	137.3	137.3	349,550
50	28.4	4.25	LT Group, Inc.	22.25	22.6	22.2	22.45	3,496,000
51	13.5	6.8	Pancake House, Inc.	11.94	11.94	11.94	11.94	2,000
52	6.88	2.72	Pepsi-Cola Products Philippines, Inc.	5.99	5.99	5.84	5.84	276,900
53	6.15	3.23	RFM Corporation	5.1	5.1	5	5.05	1,789,900
54	950	210	San Miguel Pure Foods Company Inc.	220	225	220	223	286,400
55	125	83	San Miguel Corporation	94.5	94.5	93	93.9	616,350
56	0.22	0.118	Swift Foods, Inc.	0.121	0.121	0.121	0.121	50,000
57	132.6	57.3	Universal Robina Corporation	123	124	117	117	603,330
58	2.18	1.11	Victorias Milling Company, Inc.	1.78	1.87	1.78	1.86	719,000
59	2.08	0.56	Vitarich Corporation	0.75	0.75	0.7	0.7	227,000
60			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
61	39	16.02	Asiabest Group International, Inc.	18	18	17	18	300
62	15.9	6.38	EEI Corporation	13.22	13.36	13.12	13.14	1,292,800
63	13.98	5.3	Federal Resources Investment Group, Inc.	7	7	7	7	1,800
64	15.98	11.4	Holcim Philippines, Inc.	13.66	14	13.66	14	33,000
65	12.24	7.5	Lafarge Republic, Inc.	11	11.02	10.98	11	249,800
66	8.24	0.99	Mariwasa Siam Holdings, Inc.	1.27	1.27	1	1.01	10,290,000
67	24.2	13.54	Megawide Construction Corporation	20.7	21	20.7	20.7	547,500
68	19.48	10.16	Phinma Corporation	12	12.5	12	12	220,100
69	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.01	1.06	1	1	2,233,000
70	3.3	1.59	TKC Steel Corporation	2.01	2.26	2.01	2.22	99,000
71	2.4	0.9	Vulcan Industrial and Mining Corporation	1.42	1.48	1.39	1.39	179,000
72			CHEMICALS
73	3.12	2.47	Chemrez Technologies, Inc.	2.94	2.95	2.9	2.9	154,000
74	3.1	1.6	LMG Chemicals Corporation	2.58	2.69	2.5	2.58	1,251,000
75	2.5	1.46	Mabuhay Vinyl Corporation	1.98	2.1	1.98	2.1	88,000
76	22.5	2.3	Melco Crown (Philippines) Resorts Corp.	9.42	10.3	9.22	9.6	5,338,800
77			ELECTRICAL COMPONENTS AND EQUIPMENT
78	24.42	6.04	Cirtek Holdings Philippines Corporation	16	16	15.5	15.9	1,700
79	0.027	0.013	Greenergy Holdings, Inc.	0.015	0.015	0.014	0.015	112,800,000
80	5	2.88	Integrated Micro-Electronics, Inc.	2.88	2.88	2.88	2.88	18,000
81			OTHER INDUSTRIALS
82	31	13	Alphaland Corporation	20	20	20	20	500
83	2.1	1.69	Splash Corporation	1.95	2.01	1.95	2.01	31,000
84			HOLDING FIRMS
85	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.50	41.70	41.50	41.65	66,800
86	7.1	4.5	A. Soriano Corporation	6.8	6.95	6.8	6.95	273,800
87	1.03	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.64	0.64	0.62	0.62	228,000
88	61	40	Aboitiz Equity Ventures, Inc.	48.2	50.5	48.2	50.5	1,653,650
89	28.4	10.86	Alliance Global Group, Inc.	24	24.4	23.9	24	10,662,700
90	2.7	1.8	Anglo-Philippine Holdings Corporation	1.91	1.92	1.91	1.91	93,000
91	688	405	Ayala Corporation	610	613.5	596	600	466,750
92	18.9	1.6	Cosco Capital, Inc.	9.78	9.92	9.58	9.65	5,409,300
93	61.2	44.5	DMCI Holdings, Inc.	51.5	51.5	50	50.8	802,800
94	6.99	3.9	Filinvest Development Corporation	4.9	4.9	4.87	4.9	374,000
95	883.5	499	GT Capital Holdings, Inc.	789	790	760	775	116,740
96	9.3	4.5	House of Investments, Inc.	7.45	7.7	7.45	7.7	200
97	50	31.4	JG Summit Holdings, Inc.	40.45	41.5	40.3	40.6	599,900
98	6	3.25	Keppel Philippines Holdings, Inc. “A”	4	4.2	4	4.2	1,300
99	1.39	0.61	Lodestar Investment Hldgs Corp.	0.68	0.68	0.65	0.68	71,000
100	7.68	4.85	Lopez Holdings Corporation	5.12	5.3	5.11	5.13	8,403,000

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, Stock Markets, stocks