Philippine Stock Market Table, April 23, 2013 | Inquirer Business

Philippine Stock Market Table, April 23, 2013

05:59 PM April 23, 2013
A B C D E F G H I
1 (As of April 23, 2013)
2 52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
3 HIGH LOW BANKS
4 99 55.39 BDO Unibank, Inc. 92.65 92.65 91.5 92.15 6,714,680
5 114 65 Bank of the Philippine Islands 105.6 106.6 105 105.5 2,847,160
6 68.8 46.36 China Banking Corporation 68 68 67.7 67.95 87,130
7 36.2 18.5 East West Banking Corporation 35 35 34.4 34.55 602,000
8 125 81.75 Metropolitan Bank and Trust Company 124.5 124.9 122.5 123 2,459,110
9 110.9 67.4 Philippine National Bank 107.9 110.9 106.2 109.8 2,044,220
10 140 81.05 Philippine Savings Bank 134 140 134 140 32,160
11 38.85 33.3 Philippine Business Bank 36 36 35.7 35.75 455,200
12 74 41.5 Rizal Commercial Banking Corp. 73 74 72.8 73.5 453,000
13 199.3 120.1 Security Bank Corporation 197 197 192 193 346,680
14 136.5 95 Union Bank of the Philippines 130 136.5 130 136.5 546,670
15 OTHER FINANCIAL INSTITUTIONS
16 2.34 1.7 BDO Leasing and Finance, Inc. 2.31 2.31 2.28 2.31 610,000
17 1.6 0.67 Bankard, Inc. 1.33 1.35 1.3 1.31 863,000
18 23.55 17.9 COL Financial Group, Inc. 20.5 20.5 19.5 20.5 2,329,700
19 24 8.63 Filipino Fund, Inc. 19.48 19.6 19.2 19.2 2,200
20 3.25 2.04 I-Remit, Inc. 2.76 2.87 2.76 2.87 26,000
21 0.73 0.2 MEDCO Holdings, Inc. 0.46 0.47 0.42 0.43 7,740,000
22 575 420 Manulife Financial Corporation 520 520 520 520 10
23 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.9 30.95 30.25 30.25 114,600
24 2.25 1.69 National Reinsurance Corp. of the Phils. 1.92 1.92 1.92 1.92 62,000
25 515 342 The Philippine Stock Exchange, Inc 465 480 465 479.4 19,550
26 1,122.00 879 Sun Life Financial, Inc. 1,029.00 1,029.00 1,020.00 1,020.00 100
27 2.92 1.71 Vantage Equities, Inc. 2.8 2.8 2.76 2.78 80,000
28 ELECTRICITY, ENERGY, POWER AND WATER
29 40.5 31 Aboitiz Power Corporation 37.25 37.25 36.85 36.85 4,177,300
30 1.59 1.2 Alsons Consolidated Resources, Inc. 1.42 1.43 1.4 1.4 1,999,000
31 5.95 2.12 Calapan Ventures, Inc. 4.87 5.09 4.8 4.87 76,000
32 7.9 5.59 Energy Development Corporation 6.56 6.57 6.5 6.5 6,818,600
33 27.45 13.58 First Gen Corporation 23.6 23.6 23.05 23.05 4,314,900
34 113.8 61.5 First Phil. Holdings Corp. 107 108.4 106.4 106.8 817,120
35 41.4 22.8 Manila Water Company, Inc. 40.5 40.5 39.95 40 1,698,100
36 367 218.8 Manila Electric Company 358 360.4 353 353 566,170
37 15.76 9.7 Petron Corporation 15.42 15.42 15.22 15.34 4,916,200
38 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.2 10.5 10.2 10.48 3,114,500
39 7.6 3.4 SPC Power Corporation 4.9 5 4.9 5 63,000
40 2.72 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.56 2.64 2.52 2.62 41,169,000
41 FOOD, BEVERAGE AND TOBACCO
42 10.5 6.22 AgriNurture, Inc. 6.95 6.95 6.9 6.9 15,000
43 2.26 1.26 Alliance Select Foods Int’l, Inc. 1.99 2.03 1.99 2.02 1,429,000
44 86 48 Bogo Medellin Milling Company 53.1 61 53.1 61 920
45 7.4 4.32 D and L Industries, Inc. 7.07 7.4 7 7.35 16,788,600
46 23.5 15 Ginebra San Miguel Inc. 15.34 15.34 15.32 15.32 3,000
47 131.2 93 Jollibee Foods Corporation 127 129.3 123.2 123.2 964,260
48 24.6 3.7 LT Group, Inc. 23.3 23.3 23 23.15 33,291,000
49 62 38 Liberty Flour Mills, Inc. 50.5 50.5 50 50 2,000
50 12.2 6.8 Pancake House, Inc. 11.5 12 10 11.5 79,100
51 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.12 6.15 6.1 6.13 6,301,400
52 5.41 2.45 RFM Corporation 5.3 5.3 5.1 5.2 2,167,000
53 3.8 2.3 Roxas Holdings, Inc. 3.02 3.02 3.02 3.02 20,000
54 950 239.8 San Miguel Pure Foods Company Inc. 305.8 308.4 305 307.6 566,240
55 125 100 San Miguel Corporation 124 124.5 123 124.3 344,460
56 0.22 0.124 Swift Foods, Inc. 0.14 0.157 0.14 0.15 21,760,000
57 119 57.3 Universal Robina Corporation 118 119 114.5 114.5 2,914,300
58 5.5 1.05 Victorias Milling Company, Inc. 1.8 1.8 1.73 1.74 6,085,000
59 2.08 0.56 Vitarich Corporation 0.96 0.97 0.96 0.97 593,000
60 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
61 49.8 17.1 Asiabest Group International, Inc. 20.3 20.3 19.98 20.1 4,400
62 14 5.63 EEI Corporation 13.86 13.86 13.5 13.66 563,200
63 14 11 Holcim Philippines, Inc. 13.5 13.5 13.34 13.48 399,100
64 12.02 7.18 Lafarge Republic, Inc. 10.9 11.28 10.8 11.14 770,500
65 8.24 2.35 Mariwasa Siam Holdings, Inc. 4.72 4.78 4.45 4.56 168,000
66 19.6 13.54 Megawide Construction Corporation 19.02 19.6 19.02 19.4 1,612,100
67 19.48 10.16 Phinma Corporation 15.2 16 14.5 14.5 110,800
68 3.1 1.59 TKC Steel Corporation 2.8 2.96 2.8 2.83 969,000
69 2.4 0.9 Vulcan Industrial and Mining Corporation 2.2 2.2 2.1 2.1 6,967,000
70 CHEMICALS
71 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 3 3 32,000
72 3.5 1.44 LMG Chemicals Corporation 2.38 2.54 2.38 2.5 205,000
73 2.5 1.39 Mabuhay Vinyl Corporation 2.14 2.14 2.13 2.13 35,000
74 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 16.2 16.2 15.5 15.66 127,600
75 ELECTRICAL COMPONENTS AND EQUIPMENT
76 24.42 4.63 Cirtek Holdings Philippines Corporation 17 17 16.5 17 35,400
77 0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.016 59,100,000
78 5.04 3.7 Integrated Micro-Electronics, Inc. 3.77 3.77 3.75 3.75 94,000
79 0.94 0.59 Ionics, Inc. 0.7 0.71 0.69 0.69 269,000
80 OTHER INDUSTRIALS
81 2.05 1.69 Splash Corporation 1.85 1.85 1.8 1.8 62,000
82 HOLDING FIRMS
83 46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.50 44.50 44.20 44.40 1,745,400
84 7.1 4.25 A. Soriano Corporation 6.97 7.05 6.97 7 146,400
85 2.98 0.9 ATN Holdings, Inc. “A” 1.56 1.6 1.5 1.5 167,000
86 3.52 0.88 ATN Holdings, Inc. “B” 1.56 1.65 1.5 1.62 352,000
87 1.03 0.64 Abacus Cons. Res. and Hold’gs, Inc. 0.68 0.68 0.68 0.68 6,000
88 61 44 Aboitiz Equity Ventures, Inc. 56 56.9 55 55 1,207,450
89 0.189 0.014 Alcorn Gold Resources Corp. 0.186 0.189 0.183 0.186 573,840,000
90 26 10.86 Alliance Global Group, Inc. 24.5 25.3 24.5 24.8 28,632,700
91 6.3 3.75 Asia Amalgamated Holdings Corp. 4.36 4.55 4.35 4.55 57,000
92 2.7 1.88 Anglo-Philippine Holdings Corporation 2.3 2.3 2.3 2.3 9,000
93 640 400.2 Ayala Corporation 630 632 615 615 587,380
94 64.8 50 DMCI Holdings, Inc. 57.55 58.5 57.55 57.6 2,026,790
95 6.55 3.87 Filinvest Development Corporation 6.4 6.43 6.35 6.4 862,000
96 0.3 0.2 Forum Pacific, Inc. 0.21 0.22 0.21 0.22 910,000
97 805 455.4 GT Capital Holdings, Inc. 790 791.5 787 788 196,670
98 8.38 4.18 House of Investments, Inc. 7.7 7.71 7.7 7.71 236,600
99 49 30.9 JG Summit Holdings, Inc. 47 48.1 47 47.85 1,614,300
100 8.2 2.08 Jolliville Holdings Corporation 5.6 5.7 5.6 5.7 17,000

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.

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

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

TAGS: Philippine stocks, stocks, stocks market

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our newsletter!

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

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

This is an information message

We use cookies to enhance your experience. By continuing, you agree to our use of cookies. Learn more here.