Philippine Stock Market table as of February 5, 2013

ml>

Your browser must support javascript.

.error { font: 14px arial, sans, sans-serif; position: absolute; top: 50%; left: 50%; width: 300px; height: 80px; margin-top: -40px; margin-left: -150px; padding: 10px; border: 1px solid; background: #e0edfe; z-index: 1000; text-align: center; }

#loading { display: none; }

Account Options>

1. [email protected] INQ7 Editorial[email protected] Account–Privacy

   Join Google+ INQ7 Editorial[email protected] (default) [email protected][email protected] All your Google+ pages ›

   Add account

   Sign out

2. Sign out

1. Settings

 

stocks020613

  Comments

 Share

You are using a version of Firefox which is unsupported. Some features may not work correctly. Please update your browser or try Google Chrome.Dismiss

File Edit View Insert Format Data Tools Form Help

          $ % 123       &nbsp       &nbsp              

---

Conditional formatting...      

---

Conditional formatting...                                                                 SUM AVERAGE COUNT MAX MIN

---

More functions...              

|

Loading... you may continue waiting or load this spreadsheet more quickly as a simple list

	A	B	C	D	E	F	G	H	I
1			(As of Feb. 5, 2013)						
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME	
3	HIGH	LOW	BANKS						
4	83.2	54.94	BDO Unibank, Inc.	81.5	83.2	81.25	83.05	13,071,190	
5	110	64.2	Bank of the Philippine Islands	103	105	103	104.8	1,184,760	
6	58.15	37.82	China Banking Corporation	56.6	56.6	56.1	56.6	292,810	
7	32.95	18.5	East West Banking Corporation	31.4	31.4	30.9	31.25	1,181,800	
8	108.1	78.8	Metropolitan Bank and Trust Company	107.4	107.4	105.4	106.1	2,812,300	
9	102.5	61.55	Philippine National Bank	99	99	97.7	99	623,470	
10	111	73	Philippine Savings Bank	107	111	103	109	5,120	
11	70.5	31.4	Rizal Commercial Banking Corp.	67.9	67.9	66	66	446,940	
12	178	118	Security Bank Corporation	176	176	172	174.4	501,830	
13	140	83	Union Bank of the Philippines	120	120.8	120	120.3	230,590	
14			OTHER FINANCIAL INSTITUTIONS						
15	2.2	1.6	BDO Leasing and Finance, Inc.	2	2	2	2	201,000	
16	1.06	0.67	Bankard, Inc.	0.95	1.06	0.94	0.94	2,548,000	
17	23.55	17.9	COL Financial Group, Inc.	18.98	18.98	18.5	18.8	624,100	
18	13	8.63	Filipino Fund, Inc.	10.98	13	10.98	13	5,400	
19	0.95	0.68	First Abacus Financial Holdings Corp.	0.85	0.85	0.85	0.85	20,000	
20	3.25	2	I-Remit, Inc.	2.92	2.92	2.92	2.92	13,000	
21	39.2	4	Maybank ATR Kim Eng Financial Corp.	24.65	24.75	24.6	24.75	19,400	
22	3.06	1.69	National Reinsurance Corp. of the Phils.	1.98	1.99	1.96	1.99	265,000	
23	500	259	The Philippine Stock Exchange, Inc	460	460	456.8	460	13,500	
24	1,110.00	879	Sun Life Financial, Inc.	1,091.00	1,091.00	1,090.00	1,090.00	115	
25	2.7	1.71	Vantage Equities, Inc.	2.52	2.52	2.52	2.52	126,000	
26			ELECTRICITY, ENERGY, POWER AND WATER						
27	38.65	28.7	Aboitiz Power Corporation	38.1	38.2	38	38.1	2,357,900	
28	1.62	1.2	Alsons Consolidated Resources, Inc.	1.3	1.31	1.3	1.31	1,485,000	
29	4.99	2.12	Calapan Ventures, Inc.	4.1	4.1	4.1	4.1	1,000	
30	7.35	4.83	Energy Development Corporation	7.29	7.35	7.2	7.32	28,618,400	
31	27	12.8	First Gen Corporation	26	27	25.8	26.2	3,803,600	
32	108	58.5	First Phil. Holdings Corp.	104.5	108	104.4	106.1	1,392,540	
33	36.4	21.3	Manila Water Company, Inc.	35.85	35.95	35.4	35.65	1,634,200	
34	301	218.8	Manila Electric Company	299.6	299.8	294.8	299.6	296,760	
35	12.72	9.7	Petron Corporation	12.18	12.72	12.02	12.52	21,331,000	
36	11.04	7.37	Phoenix Petroleum Philippines, Inc.	10.8	10.86	10.8	10.86	428,300	
37	7.6	3	SPC Power Corporation	4.6	4.75	4.6	4.6	41,000	
38	1.95	1.03	Trans-Asia Oil and Energy Dev't Corp.	1.88	1.92	1.77	1.77	86,357,000	
39	15	3.68	Vivant Corporation	9	9.15	9	9.15	12,700	
40			FOOD, BEVERAGE AND TOBACCO						
41	11.32	6.22	AgriNurture, Inc.	7.7	7.76	7.7	7.75	47,900	
42	2.26	1.26	Alliance Select Foods Int'l, Inc.	1.95	1.99	1.91	1.96	357,000	
43	6.48	4.32	D and L Industries, Inc.	6.35	6.48	6.22	6.43	21,741,500	
44	23.75	16.5	Ginebra San Miguel Inc.	16.64	17.48	16.64	17	50,900	
45	120	93	Jollibee Foods Corporation	112.9	112.9	109	111.9	851,380	
46	14.66	3.7	LT Group, Inc.	14.04	14.1	13.88	13.96	1,290,900	
47	12.2	6.8	Pancake House, Inc.	8.45	8.45	8.45	8.45	100	
48	6.88	2.33	Pepsi-Cola Products Philippines, Inc.	6.32	6.47	6.29	6.44	8,964,800	
49	5.18	1.42	RFM Corporation	4.95	4.98	4.88	4.92	4,926,000	
50	3.8	2.3	Roxas Holdings, Inc.	2.85	3	2.85	3	236,000	
51	3.5	1.34	Roxas and Company, Inc.	2.26	2.26	2.26	2.26	7,000	
52	1,010.00	239.8	San Miguel Pure Foods Company Inc.	246.8	290	246.8	281	440,800	
53	117.7	100	San Miguel Corporation	117	117.5	115.8	117	590,140	
54	0.22	0.123	Swift Foods, Inc.	0.148	0.148	0.148	0.148	230,000	
55	90.2	50.35	Universal Robina Corporation	89.7	90.2	88	89.7	1,781,680	
56	5.5	1.05	Victorias Milling Company, Inc.	1.53	1.57	1.53	1.53	4,244,000	
57	2.08	0.48	Vitarich Corporation	0.97	1.03	0.96	1.01	1,922,000	
58			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES						
59	61.00	17.10	Asiabest Group International Inc.	18.78	18.78	18.32	18.74	27,900	
60	13.26	4.88	EEI Corporation	12.96	13.26	12.96	13.2	2,891,100	
61	14	11	Holcim Philippines, Inc.	13.6	13.6	13.5	13.5	73,600	
62	11.8	5.86	Lafarge Republic, Inc.	11.42	11.46	11.24	11.42	1,266,400	
63	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.67	6	5.67	5.8	147,500	
64	18.8	10	Megawide Construction Corporation	18.1	18.4	18.08	18.28	1,232,100	
65	14	10.16	Phinma Corporation	13.2	13.2	13	13.2	14,900	
66	2.77	1.66	TKC Steel Corporation	1.7	1.72	1.7	1.72	18,000	
67	2.2	0.9	Vulcan Industrial and Mining Corporation	1.59	1.59	1.56	1.58	527,000	
68			CHEMICALS						
69	3.12	2.42	Chemrez Technologies, Inc.	2.9	2.95	2.9	2.95	42,000	
70	3	1.2	Euro-Med Laboratories Phil., Inc.	1.81	1.82	1.81	1.82	28,000	
71	7.24	1.44	LMG Chemicals Corporation	2.58	2.73	2.47	2.68	1,647,000	
72	22.5	1.51	Manchester Int'l Hldgs. Unltd. Corp "A"	13.86	14.18	13.6	14.14	97,500	
73	23	1.5	Manchester Int'l Hldgs. Unltd. Corp "B"	14.04	14.04	13.62	14	16,700	
74			ELECTRICAL COMPONENTS AND EQUIPMENT						
75	28.95	5.28	Cirtek Holdings Philippines Corporation	27.75	27.8	26.5	26.5	24,300	
76	0.027	0.011	Greenergy Holdings, Inc.	0.02	0.02	0.019	0.02	82,100,000	
77	5.44	3.8	Integrated Micro-Electronics, Inc.	4.01	4.2	3.98	4.2	79,000	
78	1.18	0.52	Ionics, Inc.	0.65	0.75	0.65	0.71	1,141,000	
79	6.75	3.2	Panasonic Manufacturing Phils. Corp.	4.5	5	4.5	5	4,000	
80			OTHER INDUSTRIALS						
81	2.44	1.7	Splash Corporation	1.79	1.79	1.75	1.77	322,000	
82			HOLDING FIRMS						
83	50.00	22.65	ABS-CBN Holdings Corp. - Phil Deposit Receipts	43.00	43.00	41.30	43.00	257,800	
84	5.95	3.3	A. Soriano Corporation	5.73	5.75	5.73	5.73	360,800	
85	2.98	0.9	ATN Holdings, Inc. "A"	0.95	0.96	0.95	0.96	129,000	
86	3.52	0.88	ATN Holdings, Inc. "B"	0.94	1.04	0.93	1.02	354,000	
87	1.03	0.65	Abacus Cons. Res. and Hold'gs, Inc.	0.68	0.68	0.67	0.68	536,000	
88	59.9	42.15	Aboitiz Equity Ventures, Inc.	57	57.5	56	57.5	1,210,480	
89	0.169	0.014	Alcorn Gold Resources Corp.	0.16	0.161	0.155	0.157	504,140,000	
90	20.65	10.24	Alliance Global Group, Inc.	19.76	20.65	19.68	20.5	16,667,400	
91	6.98	3.75	Asia Amalgamated Holdings Corp.	5.16	5.18	5.01	5.1	95,500	
92	2.7	1.88	Anglo-Philippine Holdings Corporation	2.35	2.36	2.3	2.34	415,000	
93	581.5	374	Ayala Corporation	574	581.5	568	576	477,940	
94	64.8	44.8	DMCI Holdings, Inc.	55	55	53.9	54	2,618,430	
95	5.58	3.86	Filinvest Development Corporation	5.4	5.58	5.4	5.48	2,417,100	
96	0.34	0.2	Forum Pacific, Inc.	0.232	0.232	0.22	0.23	210,000	
97	729.50	455.40	GT Capital Holdings, Inc.	720.00	729.50	715.00	725.00	112,850	
98	8	3.57	House of Investments, Inc.	7.7	8	7.51	7.8	1,577,900	
99	40.7	24.5	JG Summit Holdings, Inc.	40	40.3	39.5	40	1,921,700	
100	8.2	2.08	Jolliville Holdings Corporation	5.71	5.71	5.71	5.71	500	

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.

var TX_IS_MOBILE_NATIVE = false; var trixApp; try { trixApp = _getInstanceOfApp(); } catch (e) { failHard(e); }

function resizeApp() { if (trixApp) { trixApp.resizeAppToCurrentDimensions(); } }

function unloadModel(){ if (trixApp) { trixApp.dispose(); } }

trixApp.load(browserInfo, mergedConfig, bootstrapData);

View comments

TAGS: philippine stocks market