Philippine Stock Market table, April 17, 2013

By: 11 years ago
A B C D E F G H I
1
 (As of April 17, 2013)
2
 52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
3
 HIGH LOW BANKS
4
 99 55.39 BDO Unibank, Inc. 86.5 87.85 86 87.85 4,147,350
5
 114 65 Bank of the Philippine Islands 103.1 103.8 102.5 103.8 1,434,440
6
 68.3 44.82 China Banking Corporation 65.6 67.75 65.6 67.75 294,830
7
 36.2 18.5 East West Banking Corporation 34.15 34.5 34.1 34.3 1,022,600
8
 122 81.75 Metropolitan Bank and Trust Company 119 120.5 119 120.5 3,050,990
9
 107.6 67.4 Philippine National Bank 100 105.3 100 103.4 1,360,170
10
 140 81 Philippine Savings Bank 126 131 126 131 1,400
11
 38.85 33.3 Philippine Business Bank 36.6 37.2 36.6 36.85 695,800
12
 72.4 40.9 Rizal Commercial Banking Corp. 71.4 72.4 71.1 71.65 121,840
13
 195.5 120.1 Security Bank Corporation 191 191 189.6 190.2 700,740
14
 127 95 Union Bank of the Philippines 126.5 126.5 126.1 126.1 23,790
15
 OTHER FINANCIAL INSTITUTIONS
16
 2.26 1.63 BDO Leasing and Finance, Inc. 2.06 2.26 2.06 2.25 1,375,000
17
 1.6 0.67 Bankard, Inc. 1.37 1.38 1.33 1.34 1,126,000
18
 23.55 17.9 COL Financial Group, Inc. 19.9 20 19.9 19.92 2,000
19
 24 8.63 Filipino Fund, Inc. 18.14 18.22 18.14 18.14 2,800
20
 0.9 0.68 First Abacus Financial Holdings Corp. 0.83 0.83 0.83 0.83 12,000
21
 3.25 2.04 I-Remit, Inc. 2.75 2.88 2.75 2.88 2,000
22
 0.73 0.2 MEDCO Holdings, Inc. 0.51 0.52 0.48 0.48 5,066,000
23
 575 420 Manulife Financial Corporation 530 530 525 525 160
24
 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29.35 30.35 29.35 30.35 103,900
25
 2.37 1.69 National Reinsurance Corp. of the Phils. 1.9 1.9 1.89 1.89 197,000
26
 515 342 The Philippine Stock Exchange, Inc 451 453.8 451 453 74,160
27
 1,122.00 879 Sun Life Financial, Inc. 1,031.00 1,031.00 1,031.00 1,031.00 10
28
 2.71 1.71 Vantage Equities, Inc. 2.7 2.7 2.7 2.7 109,000
29
 ELECTRICITY, ENERGY, POWER AND WATER
30
 40.5 31 Aboitiz Power Corporation 36.2 36.95 36.2 36.65 3,489,700
31
 1.59 1.2 Alsons Consolidated Resources, Inc. 1.38 1.4 1.38 1.4 926,000
32
 5.95 2.12 Calapan Ventures, Inc. 4.53 4.56 4.53 4.56 34,000
33
 7.9 5.59 Energy Development Corporation 6.45 6.5 6.43 6.44 14,460,000
34
 27.45 13.58 First Gen Corporation 23.75 24.2 23.5 23.5 2,683,900
35
 113.8 61.5 First Phil. Holdings Corp. 106 107.5 106 107 176,290
36
 41.4 22.8 Manila Water Company, Inc. 40.1 41 40 40.3 2,377,800
37
 367 218.8 Manila Electric Company 345 367 345 361 971,810
38
 15.76 9.7 Petron Corporation 15.34 15.46 15.28 15.3 9,783,500
39
 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.18 10.34 10.18 10.34 3,161,300
40
 2.72 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.31 2.38 2.31 2.34 19,772,000
41
 FOOD, BEVERAGE AND TOBACCO
42
 10.5 6.22 AgriNurture, Inc. 7.04 7.05 6.8 7 242,900
43
 2.26 1.26 Alliance Select Foods Int’l, Inc. 2.04 2.09 2.03 2.08 2,226,000
44
 7.2 4.32 D and L Industries, Inc. 7 7.15 6.9 6.9 13,840,400
45
 23.5 15 Ginebra San Miguel Inc. 15.46 15.6 15.4 15.4 12,700
46
 131.2 93 Jollibee Foods Corporation 125 125 123.9 124.5 762,650
47
 23 3.7 LT Group, Inc. 21.5 23 21.5 23 86,234,200
48
 12.2 6.8 Pancake House, Inc. 7.88 7.88 7.88 7.88 400
49
 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.1 6.24 6.1 6.17 4,299,700
50
 5.4 2.24 RFM Corporation 5.14 5.4 5.14 5.35 4,263,700
51
 950 239.8 San Miguel Pure Foods Company Inc. 284 302.8 284 302 569,010
52
 125 100 San Miguel Corporation 122 123 122 122.3 827,610
53
 0.22 0.124 Swift Foods, Inc. 0.132 0.132 0.132 0.132 520,000
54
 118 57.3 Universal Robina Corporation 113.8 115.5 113.8 114.3 1,924,260
55
 5.5 1.05 Victorias Milling Company, Inc. 1.6 1.61 1.59 1.59 2,363,000
56
 2.08 0.56 Vitarich Corporation 0.94 0.96 0.94 0.94 590,000
57
 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
58
 50 17.1 Asiabest Group International, Inc. 20 20.3 20 20 7,600
59
 14 5.63 EEI Corporation 13.52 13.9 13.52 13.8 1,401,400
60
 17 8.88 Federal Resources Investment Group, Inc. 11 11 11 11 1,600
61
 14 11 Holcim Philippines, Inc. 13.6 13.6 13.5 13.5 77,400
62
 12.02 7.18 Lafarge Republic, Inc. 10.5 10.7 10.5 10.5 1,399,400
63
 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.89 4.89 4.7 4.85 190,000
64
 19.5 13.54 Megawide Construction Corporation 19.1 19.3 19 19.2 2,750,300
65
 14 10.16 Phinma Corporation 12.78 12.8 12.4 12.5 22,300
66
 2.75 1.59 TKC Steel Corporation 2.43 2.5 2.38 2.46 825,000
67
 2.2 0.9 Vulcan Industrial and Mining Corporation 1.63 1.95 1.58 1.88 61,238,000
68
 CHEMICALS
69
 3.12 2.42 Chemrez Technologies, Inc. 2.99 3.1 2.99 3.1 145,000
70
 2.59 1.68 Euro-Med Laboratories Phil., Inc. 1.9 2.18 1.9 2.1 334,000
71
 3.5 1.44 LMG Chemicals Corporation 2.48 2.48 2.35 2.47 106,000
72
 2.5 1.39 Mabuhay Vinyl Corporation 1.86 1.86 1.86 1.86 10,000
73
 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.52 14.98 14.3 14.8 175,900
74
 ELECTRICAL COMPONENTS AND EQUIPMENT
75
 24.42 4.63 Cirtek Holdings Philippines Corporation 17.02 17.7 17 17.6 17,800
76
 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.017 0.016 0.016 94,400,000
77
 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.8 3.78 3.79 207,000
78
 0.94 0.59 Ionics, Inc. 0.69 0.72 0.69 0.71 1,497,000
79
 OTHER INDUSTRIALS
80
 44 15 Alphaland Corporation 19.2 20 19.2 20 7,600
81
 2.05 1.69 Splash Corporation 1.87 1.87 1.78 1.78 193,000
82
 HOLDING FIRMS
83
 48.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 43.25 46.00 43.25 46.00 3,059,800
84
 7.1 4.25 A. Soriano Corporation 6.95 6.95 6.9 6.92 56,800
85
 2.98 0.9 ATN Holdings, Inc. “A” 1.3 1.3 1.26 1.28 175,000
86
 3.52 0.88 ATN Holdings, Inc. “B” 1.4 1.5 1.35 1.35 156,000
87
 1.03 0.64 Abacus Cons. Res. and Hold’gs, Inc. 0.66 0.68 0.66 0.67 1,508,000
88
 61 44 Aboitiz Equity Ventures, Inc. 54 54.95 54 54.35 1,136,080
89
 0.181 0.014 Alcorn Gold Resources Corp. 0.174 0.181 0.174 0.18 966,260,000
90
 23 10.86 Alliance Global Group, Inc. 22.4 22.75 22.2 22.65 16,610,300
91
 6.3 3.75 Asia Amalgamated Holdings Corp. 4.59 4.7 4.59 4.7 42,000
92
 2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.42 2.31 2.31 1,098,000
93
 608 400.2 Ayala Corporation 603.5 603.5 599.5 600 623,940
94
 64.8 50 DMCI Holdings, Inc. 60.7 61 60.2 60.6 1,085,270
95
 3.5 2.35 F and J Prince Holdings Corp. “A” 2.85 2.85 2.85 2.85 20,000
96
 6.32 3.87 Filinvest Development Corporation 5.6 5.65 5.55 5.6 554,400
97
 0.3 0.2 Forum Pacific, Inc. 0.22 0.22 0.22 0.22 60,000
98
 805 455.4 GT Capital Holdings, Inc. 775 780 765 766 100,140
99
 46.3 30.9 JG Summit Holdings, Inc. 45.5 46.3 45.45 45.7 2,836,200
100
 1.39 0.86 Lodestar Investment Hldgs Corp. 0.92 0.92 0.88 0.91 1,305,000

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
Metrobank to issue $500M in debt notes compliant with Basel 3
MOST READ
LATEST STORIES
Read more...
NEXT STORY