Philippine Stock Market Table as of July 23, 2013

A+
A
A-

A B C D E F G H I
1
(As of July 23, 2013)
2
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
3
HIGH LOW BANKS
4
105.5 68 Asia United Bank Corporation 78 78.9 77.95 78 456,170
5
99 58.9 BDO Unibank, Inc. 84.85 85.45 84.65 84.95 2,366,550
6
114 71.5 Bank of the Philippine Islands 92.7 94 92.5 94 1,091,330
7
71.09 42.73 China Banking Corporation 64.1 64.15 64 64.1 103,230
8
37.85 18.52 East West Banking Corporation 28.65 29.2 28.65 29 737,800
9
139.5 90 Metropolitan Bank and Trust Company 111.4 112 108 110.7 3,441,500
10
117 68.75 Philippine National Bank 82 82 81.1 81.1 353,460
11
145 83.1 Philippine Savings Bank 137 137 137 137 100
12
38.85 23.7 Philippine Business Bank 25.7 26.4 25.7 26.4 54,300
13
74.5 43 Rizal Commercial Banking Corp. 54 54 53.5 54 329,790
14
206.4 128 Security Bank Corporation 142.6 142.6 137.5 139.3 3,885,260
15
160 98.95 Union Bank of the Philippines 136.6 137 125 135 157,640
16
OTHER FINANCIAL INSTITUTIONS
17
2.42 1.32 BDO Leasing and Finance, Inc. 1.99 1.99 1.96 1.99 105,000
18
1.6 0.67 Bankard, Inc. 1.01 1.08 1.01 1.08 583,000
19
23.15 17.9 COL Financial Group, Inc. 18 18.5 18 18.5 1,100
20
24 10.08 Filipino Fund, Inc. 15 15 14.52 14.9 8,900
21
3.25 2.04 I-Remit, Inc. 2.79 2.79 2.79 2.79 1,000
22
0.73 0.2 MEDCO Holdings, Inc. 0.29 0.3 0.29 0.3 300,000
23
720 420 Manulife Financial Corporation 710 720 710 720 220
24
37 19.08 Maybank ATR Kim Eng Financial Corp. 28.3 28.9 28.3 28.9 19,900
25
515 354.2 The Philippine Stock Exchange, Inc 390 390 386 387 11,330
26
1,270.00 879 Sun Life Financial, Inc. 1,240.00 1,240.00 1,220.00 1,240.00 125
27
2.92 1.71 Vantage Equities, Inc. 2.62 2.62 2.62 2.62 10,000
28
ELECTRICITY, ENERGY, POWER AND WATER
29
40.5 30.5 Aboitiz Power Corporation 34 35 34 35 2,400,700
30
1.59 1.2 Alsons Consolidated Resources, Inc. 1.3 1.3 1.3 1.3 16,000
31
11 2.3 Calapan Ventures, Inc. 6.51 6.78 6.4 6.5 19,800
32
7.9 4.94 Energy Development Corporation 6.06 6.15 6.04 6.1 28,400,700
33
27.45 15.7 First Gen Corporation 18.7 18.88 18.38 18.7 2,000,700
34
113.8 68 First Phil. Holdings Corp. 81.25 82.4 81.25 81.8 407,460
35
41.4 25 Manila Water Company, Inc. 33.5 33.75 33.5 33.6 1,198,300
36
397 240 Manila Electric Company 275.6 287 275.6 285 1,596,660
37
16.3 9.7 Petron Corporation 14.08 14.5 14.08 14.4 1,771,800
38
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.68 5.7 5.55 5.6 1,670,400
39
5.99 4.42 SPC Power Corporation 5.58 5.58 5.58 5.58 1,000
40
3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.5 2.77 2.5 2.72 86,752,000
41
FOOD, BEVERAGE AND TOBACCO
42
9.03 5 AgriNurture, Inc. 5.6 5.6 5.5 5.5 43,700
43
2.26 1.26 Alliance Select Foods Int’l, Inc. 1.29 1.3 1.29 1.3 76,000
44
8.6 4.32 D and L Industries, Inc. 7.01 7.05 6.98 7.01 2,691,900
45
30 20 Del Monte Pacific Limited 26.8 27 26 27 688,600
46
153.4 93 Jollibee Foods Corporation 150 151.6 149 151.6 636,430
47
28.4 4.47 LT Group, Inc. 22.55 22.75 22.5 22.5 800,600
48
13.5 6.8 Pancake House, Inc. 11.5 11.5 11.5 11.5 5,000
49
6.88 2.87 Pepsi-Cola Products Philippines, Inc. 5.64 5.9 5.64 5.86 1,868,600
50
6.15 3.25 RFM Corporation 5 5.2 5 5.05 1,950,300
51
3.8 2.38 Roxas Holdings, Inc. 2.83 2.9 2.83 2.9 11,000
52
900 210 San Miguel Pure Foods Company Inc. 237 243.6 237 243.2 553,040
53
125 76.4 San Miguel Corporation 82.2 85 82.2 84.5 167,530
54
132.6 57.3 Universal Robina Corporation 126 126.5 124.5 125.1 2,498,210
55
2.18 1.11 Victorias Milling Company, Inc. 1.8 1.83 1.77 1.82 297,000
56
2.08 0.56 Vitarich Corporation 0.85 0.85 0.81 0.82 306,000
57
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
58
30.75 16.02 Asiabest Group International, Inc. 18.1 18.88 18 18.5 1,700
59
89.95 40.2 Concrete Aggregates Corp. “A” 59.95 59.95 55 55 50
60
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.15 1.19 1.15 1.18 2,442,000
61
15.9 6.5 EEI Corporation 13.22 13.3 13.18 13.3 1,007,400
62
13.98 5.3 Federal Resources Investment Group, Inc. 10 10 9 9 10,500
63
15.98 11.4 Holcim Philippines, Inc. 13.5 13.5 13.5 13.5 24,800
64
12.24 8.25 Lafarge Republic, Inc. 11 11 10.84 10.88 415,200
65
18.62 10.42 Megawide Construction Corporation 15.74 15.88 15.74 15.86 228,300
66
19.48 10.16 Phinma Corporation 12.3 12.38 12.3 12.38 8,300
67
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.16 1.2 1.08 1.12 4,228,000
68
3.3 1.59 TKC Steel Corporation 1.96 2.05 1.95 2.05 13,000
69
2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.47 1.43 1.43 207,000
70
CHEMICALS
71
3.12 2.47 Chemrez Technologies, Inc. 2.9 2.9 2.9 2.9 335,000
72
2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.98 1.98 1.98 1.98 1,000
73
3.1 1.79 LMG Chemicals Corporation 2.43 2.6 2.43 2.6 31,000
74
22.5 2.46 Melco Crown (Philippines) Resorts Corp. 9.9 10.24 9.9 10.02 2,934,100
75
ELECTRICAL COMPONENTS AND EQUIPMENT
76
24.42 6.15 Cirtek Holdings Philippines Corporation 15.5 15.98 15.5 15.5 2,100
77
0.027 0.013 Greenergy Holdings, Inc. 0.016 0.016 0.015 0.015 124,000,000
78
5 2.5 Integrated Micro-Electronics, Inc. 2.6 2.6 2.5 2.5 112,000
79
0.87 0.47 Ionics, Inc. 0.51 0.52 0.51 0.52 19,000
80
OTHER INDUSTRIALS
81
47.5 13 Alphaland Corporation 40.05 47.5 40.05 46.5 258,800
82
2.1 1.69 Splash Corporation 1.95 2 1.95 2 25,000
83
HOLDING FIRMS
84
49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.00 41.50 41.00 41.25 1,413,100
85
7.3 4.53 A. Soriano Corporation 7.1 7.12 7.05 7.12 7,100
86
2.98 0.9 ATN Holdings, Inc. “A” 1.3 1.38 1.26 1.26 213,000
87
3.52 0.88 ATN Holdings, Inc. “B” 1.29 1.29 1.29 1.29 10,000
88
1.03 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.64 0.64 0.63 0.63 1,928,000
89
61 40 Aboitiz Equity Ventures, Inc. 49.7 50.95 49 50.95 1,561,300
90
28.4 10.86 Alliance Global Group, Inc. 25.35 26.2 25.35 26 9,584,700
91
6.3 2.95 Asia Amalgamated Holdings Corp. 3.1 3.3 2.95 3.2 75,000
92
2.7 1.8 Anglo-Philippine Holdings Corporation 1.88 2.05 1.88 2.05 11,000
93
688 405 Ayala Corporation 619 631 619 630 885,110
94
18.9 1.6 Cosco Capital, Inc. 10.6 10.76 10.5 10.64 12,413,100
95
61.2 44.5 DMCI Holdings, Inc. 52.1 53.95 52.1 53.3 3,284,220
96
3.96 2.35 F and J Prince Holdings Corp. “A” 3.1 3.1 3.1 3.1 20,000
97
6.99 3.97 Filinvest Development Corporation 4.9 5 4.9 4.91 181,000
98
883.5 521 GT Capital Holdings, Inc. 816 824 816 822.5 103,400
99
9.3 4.67 House of Investments, Inc. 7.6 7.6 7.6 7.6 1,000
100
50 31.4 JG Summit Holdings, Inc. 41 41.8 40.65 41.2 1,335,500

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