Stock market table, July 2, 2013

A+
A
A-

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

Disclaimer: The comments uploaded on this site do not necessarily represent or reflect the views of management and owner of INQUIRER.net. We reserve the right to exclude comments that we deem to be inconsistent with our editorial standards.

To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.

Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:

c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City,Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94

editors' picks

advertisement
advertisement