Philippine Stocks Market table as of March 27, 2013 | Inquirer Business
Close  

Philippine Stocks Market table as of March 27, 2013

/ 05:29 PM 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

ADVERTISEMENT

FEATURED STORIES

Subscribe to our business newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.
Read Next
Don't miss out on the latest news and information.

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS: Philippine stocks, philippine stocks market
For feedback, complaints, or inquiries, contact us.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and
acknowledge that I have read the Privacy Policy.



© Copyright 1997-2021 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.