Philippine Stock Market Table, April 23, 2013

By: 12 years ago
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.

READ NEXT
Asean plans free trade pact with Hong Kong
MOST READ
LATEST STORIES
Read more...
NEXT STORY