Philippine Stocks Market table as of March 27, 2013

By: 11 years ago
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.

READ NEXT
PH investment grade rating fuels bull run
MOST READ
LATEST STORIES
Read more...
NEXT STORY