Philippine Stocks Market table as of March 27, 2013

	A	B	C	D	E	F	G	H	I
1			(As of March 27, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	99	54.13	BDO Unibank, Inc.	88.15	90	87.75	89.75	11,102,340
5	114	65	Bank of the Philippine Islands	106.8	110	106.2	110	3,579,370
6	68.3	42.27	China Banking Corporation	63.55	64	63.55	64	77,210
7	36.2	18.5	East West Banking Corporation	33.45	33.55	33.35	33.4	717,800
8	122	81.75	Metropolitan Bank and Trust Company	118.4	119.5	115.8	117	4,120,600
9	107.6	67.4	Philippine National Bank	101	102.1	99.6	101	362,610
10	140	78	Philippine Savings Bank	117.1	140	117.1	137	6,690
11	38.85	33.3	Philippine Business Bank	34.2	34.6	34.2	34.3	561,000
12	70.5	40.35	Rizal Commercial Banking Corp.	68.8	70	68.8	70	1,776,140
13	186.2	120.1	Security Bank Corporation	180	183	180	182	636,230
14	127	94.6	Union Bank of the Philippines	123.5	125	123	125	456,760
15			OTHER FINANCIAL INSTITUTIONS
16	1.5	0.67	Bankard, Inc.	1.1	1.3	1.1	1.23	4,321,000
17	23.9	17.9	COL Financial Group, Inc.	20.4	20.6	20.3	20.45	206,800
18	24	8.63	Filipino Fund, Inc.	20.9	23.5	20.9	23.45	39,000
19	0.9	0.68	First Abacus Financial Holdings Corp.	0.86	0.86	0.86	0.86	200,000
20	3.25	2.04	I-Remit, Inc.	2.86	2.9	2.84	2.9	382,000
21	0.73	0.2	MEDCO Holdings, Inc.	0.58	0.65	0.52	0.6	39,827,000
22	590	420	Manulife Financial Corporation	545	550	545	550	120
23	39.2	19.08	Maybank ATR Kim Eng Financial Corp.	29.35	29.35	29.35	29.35	100
24	2.59	1.69	National Reinsurance Corp. of the Phils.	1.9	1.9	1.86	1.88	403,000
25	515	342	The Philippine Stock Exchange, Inc	457.4	463	456	463	35,660
26	2.7	1.71	Vantage Equities, Inc.	2.6	2.7	2.6	2.7	1,023,000
27			ELECTRICITY, ENERGY, POWER AND WATER
28	40.5	31	Aboitiz Power Corporation	36.6	37.2	36.6	37	8,029,800
29	1.59	1.2	Alsons Consolidated Resources, Inc.	1.38	1.39	1.37	1.38	1,866,000
30	4.99	2.12	Calapan Ventures, Inc.	4.5	4.5	4.5	4.5	1,000
31	7.9	5.59	Energy Development Corporation	6.6	6.69	6.4	6.46	40,942,900
32	27.45	13.3	First Gen Corporation	24.8	25.25	24.2	24.75	7,166,000
33	113.8	61.5	First Phil. Holdings Corp.	106.9	106.9	104.5	105	750,210
34	40.5	22.7	Manila Water Company, Inc.	37.75	40.5	37.75	40	2,755,900
35	330	218.8	Manila Electric Company	315	330	315	326.6	705,380
36	14.48	9.7	Petron Corporation	14.04	14.4	14	14.3	7,855,900
37	11.18	8.03	Phoenix Petroleum Philippines, Inc.	9.54	9.55	9.5	9.55	1,619,300
38	7.6	3.4	SPC Power Corporation	4.75	4.82	4.75	4.82	119,000
39	2.72	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.27	2.31	2.24	2.29	19,271,000
40			FOOD, BEVERAGE AND TOBACCO
41	2.26	1.26	Alliance Select Foods Int’l, Inc.	2.11	2.11	2.07	2.07	1,202,000
42	20	12	Central Azucarera De Tarlac	15.96	15.96	15.96	15.96	100
43	7.2	4.32	D and L Industries, Inc.	6.9	7.05	6.9	6.99	7,808,400
44	131.2	93	Jollibee Foods Corporation	121	126	121	126	1,233,780
45	17.86	3.7	LT Group, Inc.	17.1	17.86	17.1	17.84	11,568,700
46	6.88	2.5	Pepsi-Cola Products Philippines, Inc.	6.28	6.28	6.19	6.28	3,213,400
47	5.18	1.67	RFM Corporation	4.75	4.75	4.72	4.72	465,000
48	3.9	2.3	Roxas Holdings, Inc.	3.01	3.01	3	3	27,000
49	950	239.8	San Miguel Pure Foods Company Inc.	271	275	271	274.6	81,820
50	125	100	San Miguel Corporation	116.8	117.5	115.1	115.5	826,470
51	115	57.3	Universal Robina Corporation	108.3	115	108.3	113	5,486,770
52	5.5	1.05	Victorias Milling Company, Inc.	1.5	1.51	1.45	1.5	1,410,000
53	2.08	0.47	Vitarich Corporation	0.92	0.97	0.91	0.96	1,986,000
54			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
55	51.85	17.1	Asiabest Group International, Inc.	20.75	20.8	19.8	19.8	22,300
56	89.95	50	Concrete Aggregates Corp. “A”	50.05	64.5	50	64.5	270
57	13.4	5.63	EEI Corporation	13	13.12	12.96	13.1	1,264,600
58	14	11	Holcim Philippines, Inc.	13.7	13.72	13.7	13.72	53,900
59	12.02	7.18	Lafarge Republic, Inc.	10.9	10.9	10.6	10.88	293,800
60	8.24	2.3	Mariwasa Siam Holdings, Inc.	5.09	5.09	4.7	4.85	414,600
61	18.8	13.54	Megawide Construction Corporation	18	18.1	17.98	18.1	443,600
62	14	10.16	Phinma Corporation	13	13.2	12.9	12.9	8,600
63	2.61	1.59	TKC Steel Corporation	1.69	1.79	1.69	1.76	263,000
64	2.2	0.9	Vulcan Industrial and Mining Corporation	1.53	1.54	1.53	1.54	164,000
65			CHEMICALS
66	3.12	2.42	Chemrez Technologies, Inc.	2.89	2.9	2.89	2.9	528,000
67	4.25	1.44	LMG Chemicals Corporation	2.54	2.54	2.41	2.41	94,000
68	22.5	1.66	Melco Crown (Philippines) Resorts Corp.	14.5	14.6	14.16	14.6	25,900
69			ELECTRICAL COMPONENTS AND EQUIPMENT
70	24.42	4.63	Cirtek Holdings Philippines Corporation	18.5	18.7	18	18.5	23,300
71	0.027	0.013	Greenergy Holdings, Inc.	0.019	0.019	0.018	0.019	3,200,000
72	5.04	3.8	Integrated Micro-Electronics, Inc.	3.86	3.86	3.84	3.85	192,000
73	0.94	0.59	Ionics, Inc.	0.67	0.67	0.67	0.67	50,000
74			OTHER INDUSTRIALS
75	44	15	Alphaland Corporation	23.9	23.9	23.9	23.9	2,500
76	2.05	1.69	Splash Corporation	1.76	1.76	1.7	1.72	108,000
77			HOLDING FIRMS
78	50.00	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	40.00	41.50	40.00	41.50	778,300
79	7.1	4.23	A. Soriano Corporation	6.9	6.95	6.9	6.95	9,400
80	2.98	0.9	ATN Holdings, Inc. “A”	1.03	1.15	1.03	1.14	439,000
81	3.52	0.88	ATN Holdings, Inc. “B”	1	1.17	1	1.17	339,000
82	1.03	0.64	Abacus Cons. Res. and Hold’gs, Inc.	0.68	0.68	0.65	0.65	1,309,000
83	61	44	Aboitiz Equity Ventures, Inc.	54.75	55.2	54.75	55.15	4,403,610
84	0.173	0.014	Alcorn Gold Resources Corp.	0.16	0.162	0.159	0.159	183,870,000
85	23	10.86	Alliance Global Group, Inc.	21.1	21.65	20.85	21.15	28,775,500
86	6.3	3.75	Asia Amalgamated Holdings Corp.	4.4	4.41	4.4	4.41	100,000
87	2.7	1.88	Anglo-Philippine Holdings Corporation	2.31	2.31	2.3	2.3	108,000
88	595	395	Ayala Corporation	558.5	582	558	566	1,302,780
89	64.8	50	DMCI Holdings, Inc.	54.5	55.8	53.8	55	2,669,620
90	6.32	3.87	Filinvest Development Corporation	5.65	5.8	5.65	5.8	17,100
91	805	455.4	GT Capital Holdings, Inc.	739	746	730	733	425,770
92	8.38	4.02	House of Investments, Inc.	7.81	7.81	7.7	7.7	190,300
93	43.5	28.1	JG Summit Holdings, Inc.	41.95	43.5	41.5	42.5	3,678,600
94	1.39	0.86	Lodestar Investment Hldgs Corp.	0.91	0.91	0.91	0.91	102,000
95	7.68	5.04	Lopez Holdings Corporation	7.2	7.22	7.14	7.22	5,787,400
96	0.74	0.32	Mabuhay Holdings Corporation	0.6	0.6	0.59	0.59	600,000
97	3.82	1.68	Marcventures Holdings, Inc.	1.7	1.75	1.7	1.75	16,000
98	5.64	3.85	Metro Pacific Investments Corporation	5.58	5.64	5.44	5.58	60,614,600
99	7.65	4.38	Minerales Industrias Corporation	6.59	6.59	6.59	6.59	11,000
100	2.7	1.02	Prime Media Holdings, Inc.	1.91	1.92	1.86	1.86	79,000

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.

View comments

TAGS: Philippine stocks, philippine stocks market