Philippine Stock Market table as of February 26, 2013

stocks022713 – Google Drive

Your browser must support javascript.

Account Options>

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

   Join Google+

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

   Add account

   Sign out

Sign out

1. Settings

Article continues after this advertisement

Article continues after this advertisement stocks022713 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. 26, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	92.9	55.39	BDO Unibank, Inc.	92	92.5	91	91.6	3,049,710
5	114	65	Bank of the Philippine Islands	110.5	110.5	106.9	107.6	2,413,610
6	68.3	40	China Banking Corporation	65.85	66	65.8	65.8	385,670
7	35.3	18.5	East West Banking Corporation	34.5	34.5	33.8	34.35	911,500
8	117.2	80.4	Metropolitan Bank and Trust Company	116	116.5	114	114	2,295,280
9	102.5	65	Philippine National Bank	97.15	97.45	96	97.45	1,581,220
10	38	34.5	Philippine Business Bank	37.4	37.65	36.9	37.35	2,289,000
11	72	58	Philippine Trust Company	72	72	72	72	250,000
12	70.5	37.75	Rizal Commercial Banking Corp.	63.7	64	63.35	63.5	294,620
13	180.2	120.1	Security Bank Corporation	177.9	180.2	177.8	179.2	879,870
14	133	95	Union Bank of the Philippines	123.5	124	123	123.7	38,750
15			OTHER FINANCIAL INSTITUTIONS
16	1.16	0.67	Bankard, Inc.	0.89	0.93	0.89	0.92	147,000
17	23.55	17.9	COL Financial Group, Inc.	18.9	18.9	18.66	18.7	28,500
18	13	8.63	Filipino Fund, Inc.	12	12	12	12	1,100
19	0.95	0.68	First Abacus Financial Holdings Corp.	0.79	0.8	0.79	0.79	67,000
20	590	420	Manulife Financial Corporation	535	535	510	510	570
21	39.2	4	Maybank ATR Kim Eng Financial Corp.	26.4	26.6	26	26.6	54,100
22	3.06	1.69	National Reinsurance Corp. of the Phils.	2	2	1.96	1.98	182,000
23	480	342	The Philippine Stock Exchange, Inc	462.4	464.6	459.8	461	36,730
24	1,122.00	879	Sun Life Financial, Inc.	1,070.00	1,070.00	1,060.00	1,065.00	205
25	2.7	1.71	Vantage Equities, Inc.	2.58	2.58	2.56	2.56	164,000
26			ELECTRICITY, ENERGY, POWER AND WATER
27	38.65	31	Aboitiz Power Corporation	38.2	38.4	38	38.4	2,121,000
28	1.62	1.2	Alsons Consolidated Resources, Inc.	1.43	1.43	1.37	1.37	5,611,000
29	4.99	2.12	Calapan Ventures, Inc.	4.2	4.2	4.19	4.2	21,000
30	7.77	4.83	Energy Development Corporation	7.58	7.77	7.57	7.75	57,072,900
31	27.45	12.88	First Gen Corporation	26.3	26.75	26.3	26.4	4,076,900
32	113.5	59.85	First Phil. Holdings Corp.	113	113	109	111.5	868,110
33	36.5	21.7	Manila Water Company, Inc.	36.25	36.25	35.5	35.75	2,270,900
34	316	218.8	Manila Electric Company	313	314.4	305	313.8	426,020
35	14.28	9.7	Petron Corporation	13.68	13.8	13.5	13.6	3,194,700
36	11.18	8.03	Phoenix Petroleum Philippines, Inc.	10.8	10.8	10.74	10.8	237,000
37	7.6	3.2	SPC Power Corporation	4.78	4.78	4.76	4.76	4,000
38	2.13	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.01	2.13	2.01	2.11	92,869,000
39	15	5	Vivant Corporation	9	9	9	9	2,400
40			FOOD, BEVERAGE AND TOBACCO
41	10.83	6.22	AgriNurture, Inc.	7.2	7.3	7.2	7.2	71,800
42	2.26	1.26	Alliance Select Foods Int’l, Inc.	1.9	1.92	1.85	1.85	2,230,000
43	20	12	Central Azucarera De Tarlac	14.8	14.8	14.8	14.8	500
44	7.19	4.32	D and L Industries, Inc.	6.59	6.74	6.48	6.54	20,879,100
45	23.75	15	Ginebra San Miguel Inc.	16.52	16.52	15	15	7,500
46	131.2	93	Jollibee Foods Corporation	127	129	125	126	1,369,280
47	15.8	3.7	LT Group, Inc.	15.4	15.76	15.4	15.64	1,520,100
48	6.88	2.36	Pepsi-Cola Products Philippines, Inc.	6.39	6.5	6.3	6.44	1,678,400
49	5.18	1.5	RFM Corporation	4.7	4.79	4.7	4.74	1,674,000
50	3.5	1.5	Roxas and Company, Inc.	2.38	2.39	2.38	2.39	24,000
51	950	239.8	San Miguel Pure Foods Company Inc.	302	302	300	301	171,700
52	125	100	San Miguel Corporation	122.9	122.9	120	121	348,580
53	0.22	0.123	Swift Foods, Inc.	0.14	0.144	0.14	0.144	200,000
54	96	50.35	Universal Robina Corporation	93.95	94	93	93.85	1,405,880
55	5.5	1.05	Victorias Milling Company, Inc.	1.52	1.54	1.49	1.52	3,623,000
56	2.08	0.48	Vitarich Corporation	0.95	0.95	0.93	0.94	109,000
57			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
58	56.00	17.10	Asiabest Group International Inc.	19.10	19.10	18.88	18.88	200
59	13.4	5.07	EEI Corporation	12.72	12.72	12.58	12.6	652,600
60	14	11	Holcim Philippines, Inc.	13.2	13.2	12.9	13.1	11,400
61	12.02	5.98	Lafarge Republic, Inc.	11.12	11.62	11.12	11.62	899,400
62	7.5	2.35	Mariwasa Siam Holdings, Inc.	5.7	5.7	5.51	5.51	7,100
63	18.8	12.12	Megawide Construction Corporation	17.5	17.58	17.48	17.52	158,700
64	14	10.16	Phinma Corporation	13.5	13.76	13.44	13.44	33,700
65	2.77	1.61	TKC Steel Corporation	1.68	1.68	1.61	1.64	225,000
66	2.2	0.9	Vulcan Industrial and Mining Corporation	1.61	1.64	1.61	1.64	261,000
67			CHEMICALS
68	3.12	2.42	Chemrez Technologies, Inc.	2.9	2.95	2.75	2.95	959,000
69	7.24	1.44	LMG Chemicals Corporation	2.73	2.73	2.63	2.71	417,000
70	22.5	1.51	Manchester Int’l Hldgs. Unltd. Corp “A”	16.6	16.6	15	15.84	135,500
71	23	1.65	Manchester Int’l Hldgs. Unltd. Corp “B”	16.5	16.5	15	16.28	22,800
72			ELECTRICAL COMPONENTS AND EQUIPMENT
73	29.3	5.28	Cirtek Holdings Philippines Corporation	22.5	22.5	21.55	22.5	10,000
74	0.027	0.012	Greenergy Holdings, Inc.	0.018	0.019	0.018	0.019	23,800,000
75	5.28	3.8	Integrated Micro-Electronics, Inc.	4.01	4.01	4	4	44,000
76	1.18	0.52	Ionics, Inc.	0.7	0.74	0.7	0.73	128,000
77			OTHER INDUSTRIALS
78	2.44	1.69	Splash Corporation	1.69	1.74	1.69	1.71	171,000
79			HOLDING FIRMS
80	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.95	42.00	41.00	41.20	1,112,600
81	6.6	3.5	A. Soriano Corporation	6.6	6.6	6.49	6.59	112,900
82	2.98	0.9	ATN Holdings, Inc. “A”	0.96	0.97	0.96	0.97	67,000
83	3.52	0.88	ATN Holdings, Inc. “B”	0.93	0.94	0.92	0.94	101,000
84	1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.66	0.66	0.65	0.65	290,000
85	60.3	44	Aboitiz Equity Ventures, Inc.	59.4	60	58.5	58.9	1,638,310
86	0.169	0.014	Alcorn Gold Resources Corp.	0.155	0.158	0.155	0.158	642,220,000
87	21.95	10.86	Alliance Global Group, Inc.	20.75	21.25	20.65	20.8	13,138,700
88	6.98	3.75	Asia Amalgamated Holdings Corp.	4.7	4.75	4.7	4.75	85,000
89	2.7	1.88	Anglo-Philippine Holdings Corporation	2.33	2.36	2.31	2.35	2,956,000
90	595	388	Ayala Corporation	587	591	574	584	656,450
91	64.8	46.5	DMCI Holdings, Inc.	52.35	52.5	52.15	52.25	1,578,960
92	6.32	3.87	Filinvest Development Corporation	5.9	5.94	5.85	5.89	271,400
93	0.33	0.2	Forum Pacific, Inc.	0.219	0.249	0.219	0.245	140,000
94	770.00	455.40	GT Capital Holdings, Inc.	730.00	730.00	724.00	729.50	118,520
95	8.38	3.68	House of Investments, Inc.	8.09	8.09	7.98	7.98	1,000
96	40.7	24.5	JG Summit Holdings, Inc.	38.5	38.55	38.4	38.5	1,654,400
97	8.2	2.08	Jolliville Holdings Corporation	5.74	5.74	5.74	5.74	2,900
98	1.54	0.9	Lodestar Investment Hldgs Corp.	0.91	0.91	0.9	0.91	1,338,000
99	7.68	4.96	Lopez Holdings Corporation	7.35	7.48	7.35	7.46	4,258,900
100	9.66	1.41	MJC Investments Corporation	6	6	6	6	400

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.