Philippine Stock Market table as of February 26, 2013

By: 11 years ago

stocks022713 – Google Drive

Your browser must support javascript.

Account Options>

    1. inq7.editorial@gmail.com
      INQ7 Editorialinq7.editorial@gmail.com

      Account–Privacy

      Join Google+

      Inquirer Videosinquirervideos@gmail.com
      sebmustaporn@yahoo.comsebmustaporn@yahoo.com
      Add account Sign out

  • Sign out


    •


    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
    $
    %
    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.

    READ NEXT
    BDO reports net profit of P14.3 B
    MOST READ
    LATEST STORIES
    Read more...
    NEXT STORY