Stocks market table, June 18, 2013
| A | B | C | D | E | F | G | H | I | J | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1 | (As of June 18, 2013) | |||||||||
| 2 | 52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | ||
| 3 | HIGH | LOW | BANKS | |||||||
| 4 | 105.5 | 86.4 | Asia United Bank Corporation | 89.5 | 91 | 89.5 | 89.9 | 166,070 | ||
| 5 | 99 | 58.9 | BDO Unibank, Inc. | 80.9 | 82.3 | 80.9 | 81.85 | 2,995,580 | ||
| 6 | 114 | 69.1 | Bank of the Philippine Islands | 88.2 | 91.25 | 88.2 | 91.25 | 1,242,540 | ||
| 7 | 78.2 | 47 | China Banking Corporation | 68.7 | 69.1 | 68.5 | 69 | 114,280 | ||
| 8 | 28.5 | 10 | Citystate Savings Bank | 11.7 | 11.7 | 11.7 | 11.7 | 800 | ||
| 9 | 37.85 | 18.5 | East West Banking Corporation | 31.5 | 31.6 | 31.35 | 31.45 | 324,900 | ||
| 10 | 139.5 | 89 | Metropolitan Bank and Trust Company | 118 | 119.4 | 117.1 | 118.3 | 2,774,420 | ||
| 11 | 117 | 68.75 | Philippine National Bank | 88 | 89.5 | 88 | 88.9 | 824,230 | ||
| 12 | 145 | 82 | Philippine Savings Bank | 138.9 | 141 | 130 | 141 | 31,950 | ||
| 13 | 85 | 64 | Philippine Bank of Communications | 71.5 | 71.5 | 70.5 | 70.5 | 520 | ||
| 14 | 38.85 | 28.5 | Philippine Business Bank | 29.1 | 29.2 | 28.9 | 29 | 151,200 | ||
| 15 | 74.5 | 42.6 | Rizal Commercial Banking Corp. | 60 | 60.15 | 59.95 | 60 | 1,326,240 | ||
| 16 | 206.4 | 135 | Security Bank Corporation | 170.5 | 175 | 170.5 | 174.9 | 684,400 | ||
| 17 | 160 | 98.95 | Union Bank of the Philippines | 139.5 | 141.8 | 139.5 | 140.4 | 99,810 | ||
| 18 | OTHER FINANCIAL INSTITUTIONS | |||||||||
| 19 | 2.42 | 1.32 | BDO Leasing and Finance, Inc. | 2.05 | 2.05 | 2.02 | 2.05 | 265,000 | ||
| 20 | 23.35 | 17.9 | COL Financial Group, Inc. | 19.9 | 19.92 | 19.9 | 19.92 | 80,300 | ||
| 21 | 3.25 | 2.04 | I-Remit, Inc. | 2.9 | 2.9 | 2.9 | 2.9 | 5,000 | ||
| 22 | 0.73 | 0.2 | MEDCO Holdings, Inc. | 0.39 | 0.4 | 0.35 | 0.4 | 690,000 | ||
| 23 | 620 | 420 | Manulife Financial Corporation | 595 | 595 | 590 | 595 | 960 | ||
| 24 | 515 | 349 | The Philippine Stock Exchange, Inc | 399 | 400 | 398.6 | 399.6 | 6,590 | ||
| 25 | 1,122.00 | 879 | Sun Life Financial, Inc. | 1,060.00 | 1,089.00 | 1,060.00 | 1,089.00 | 665 | ||
| 26 | 2.92 | 1.71 | Vantage Equities, Inc. | 2.38 | 2.4 | 2.38 | 2.4 | 54,000 | ||
| 27 | ELECTRICITY, ENERGY, POWER AND WATER | |||||||||
| 28 | 40.5 | 32.2 | Aboitiz Power Corporation | 34.6 | 34.6 | 34.4 | 34.55 | 3,418,900 | ||
| 29 | 1.59 | 1.23 | Alsons Consolidated Resources, Inc. | 1.35 | 1.35 | 1.33 | 1.34 | 581,000 | ||
| 30 | 11 | 2.3 | Calapan Ventures, Inc. | 7.02 | 7.5 | 6.95 | 7.37 | 17,200 | ||
| 31 | 7.9 | 5.6 | Energy Development Corporation | 5.98 | 6.02 | 5.95 | 6 | 9,359,200 | ||
| 32 | 27.45 | 16.2 | First Gen Corporation | 19 | 19.6 | 18.9 | 18.9 | 2,370,500 | ||
| 33 | 113.8 | 69.6 | First Phil. Holdings Corp. | 86.45 | 87 | 86.2 | 86.75 | 323,400 | ||
| 34 | 41.4 | 23.65 | Manila Water Company, Inc. | 37 | 37.15 | 36.8 | 37.05 | 2,001,400 | ||
| 35 | 397 | 227.8 | Manila Electric Company | 338 | 341 | 335 | 340 | 195,030 | ||
| 36 | 16.3 | 9.7 | Petron Corporation | 14.2 | 14.38 | 14.12 | 14.2 | 7,702,700 | ||
| 37 | 8.6 | 5.82 | Phoenix Petroleum Philippines, Inc. | 6 | 6 | 5.9 | 6 | 1,311,000 | ||
| 38 | 3 | 1.06 | Trans-Asia Oil and Energy Dev’t Corp. | 2.38 | 2.38 | 2.29 | 2.31 | 19,141,000 | ||
| 39 | FOOD, BEVERAGE AND TOBACCO | |||||||||
| 40 | 9.26 | 5 | AgriNurture, Inc. | 5.9 | 5.9 | 5.05 | 5.9 | 36,300 | ||
| 41 | 2.26 | 1.26 | Alliance Select Foods Int’l, Inc. | 1.53 | 1.55 | 1.52 | 1.52 | 409,000 | ||
| 42 | 8.6 | 4.32 | D and L Industries, Inc. | 7.57 | 7.74 | 7.57 | 7.68 | 2,661,300 | ||
| 43 | 30 | 25.4 | Del Monte Pacific Limited | 26 | 26.2 | 25.7 | 25.8 | 173,900 | ||
| 44 | 21 | 13.62 | Ginebra San Miguel Inc. | 14.7 | 14.7 | 13.62 | 13.62 | 8,300 | ||
| 45 | 151 | 93 | Jollibee Foods Corporation | 137.2 | 141 | 137.2 | 140.8 | 766,120 | ||
| 46 | 28.4 | 3.9 | LT Group, Inc. | 22.6 | 23.15 | 22.5 | 22.85 | 7,000,800 | ||
| 47 | 53 | 38 | Liberty Flour Mills, Inc. | 50 | 50 | 50 | 50 | 300 | ||
| 48 | 6.88 | 2.51 | Pepsi-Cola Products Philippines, Inc. | 6.19 | 6.34 | 6.15 | 6.3 | 2,020,000 | ||
| 49 | 6.15 | 2.9 | RFM Corporation | 5.4 | 5.4 | 5.17 | 5.22 | 651,800 | ||
| 50 | 3.8 | 2.38 | Roxas Holdings, Inc. | 3.1 | 3.1 | 3.1 | 3.1 | 1,000 | ||
| 51 | 950 | 239.8 | San Miguel Pure Foods Company Inc. | 255 | 258 | 254 | 254.8 | 225,390 | ||
| 52 | 125 | 83 | San Miguel Corporation | 92 | 93 | 92 | 93 | 1,447,310 | ||
| 53 | 0.22 | 0.123 | Swift Foods, Inc. | 0.13 | 0.13 | 0.13 | 0.13 | 10,000 | ||
| 54 | 132.6 | 57.3 | Universal Robina Corporation | 111.5 | 119.5 | 111.5 | 119 | 3,570,640 | ||
| 55 | 2.18 | 1.11 | Victorias Milling Company, Inc. | 1.95 | 1.96 | 1.9 | 1.93 | 1,866,000 | ||
| 56 | 2.08 | 0.56 | Vitarich Corporation | 0.85 | 0.85 | 0.84 | 0.84 | 90,000 | ||
| 57 | CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | |||||||||
| 58 | 39 | 17 | Asiabest Group International, Inc. | 19 | 19 | 17.18 | 19 | 1,500 | ||
| 59 | 15.9 | 6.1 | EEI Corporation | 13.94 | 14 | 13.92 | 14 | 945,000 | ||
| 60 | 13.98 | 6 | Federal Resources Investment Group, Inc. | 6.5 | 6.5 | 6 | 6 | 4,900 | ||
| 61 | 15.98 | 11 | Holcim Philippines, Inc. | 15.46 | 15.46 | 15.18 | 15.24 | 86,000 | ||
| 62 | 12.24 | 7.5 | Lafarge Republic, Inc. | 10.98 | 11.3 | 10.78 | 10.98 | 785,100 | ||
| 63 | 8.24 | 1.03 | Mariwasa Siam Holdings, Inc. | 1.43 | 1.54 | 1.2 | 1.39 | 2,590,000 | ||
| 64 | 24.2 | 13.54 | Megawide Construction Corporation | 20.2 | 21.7 | 20.2 | 21.7 | 1,007,900 | ||
| 65 | 19.48 | 10.16 | Phinma Corporation | 13.4 | 13.5 | 13.4 | 13.5 | 87,700 | ||
| 66 | 3.34 | 1.1 | Southeast Asia Cement Holdings, Inc. | 1.27 | 1.3 | 1.1 | 1.16 | 2,317,000 | ||
| 67 | 3.3 | 1.59 | TKC Steel Corporation | 2.22 | 2.4 | 2.22 | 2.4 | 32,000 | ||
| 68 | 2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 1.59 | 1.59 | 1.56 | 1.57 | 320,000 | ||
| 69 | CHEMICALS | |||||||||
| 70 | 3.12 | 2.45 | Chemrez Technologies, Inc. | 2.9 | 2.93 | 2.88 | 2.92 | 182,000 | ||
| 71 | 2.45 | 1.68 | Euro-Med Laboratories Phil., Inc. | 1.9 | 1.9 | 1.9 | 1.9 | 1,000 | ||
| 72 | 3.1 | 1.44 | LMG Chemicals Corporation | 2.06 | 2.06 | 2.03 | 2.03 | 49,000 | ||
| 73 | 22.5 | 1.82 | Melco Crown (Philippines) Resorts Corp. | 11 | 11.18 | 11 | 11.06 | 3,580,500 | ||
| 74 | ELECTRICAL COMPONENTS AND EQUIPMENT | |||||||||
| 75 | 24.42 | 5.98 | Cirtek Holdings Philippines Corporation | 15.5 | 16.16 | 13.2 | 16.16 | 35,700 | ||
| 76 | 0.027 | 0.013 | Greenergy Holdings, Inc. | 0.015 | 0.016 | 0.015 | 0.016 | 10,600,000 | ||
| 77 | 5 | 2.95 | Integrated Micro-Electronics, Inc. | 3.02 | 3.02 | 3 | 3 | 13,000 | ||
| 78 | 0.87 | 0.54 | Ionics, Inc. | 0.55 | 0.55 | 0.54 | 0.54 | 60,000 | ||
| 79 | 6.75 | 4.5 | Panasonic Manufacturing Phils. Corp. | 6 | 6 | 5.2 | 5.2 | 300 | ||
| 80 | OTHER INDUSTRIALS | |||||||||
| 81 | 31 | 13 | Alphaland Corporation | 20 | 20.5 | 20 | 20.5 | 22,800 | ||
| 82 | 2.1 | 1.69 | Splash Corporation | 1.99 | 1.99 | 1.93 | 1.98 | 52,000 | ||
| 83 | HOLDING FIRMS | |||||||||
| 84 | 49.90 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 41.10 | 44.00 | 41.00 | 44.00 | 1,151,400 | ||
| 85 | 7.1 | 4.41 | A. Soriano Corporation | 6.85 | 6.9 | 6.63 | 6.9 | 65,900 | ||
| 86 | 2.98 | 0.9 | ATN Holdings, Inc. “A” | 1.16 | 1.2 | 1.15 | 1.16 | 16,000 | ||
| 87 | 3.52 | 0.88 | ATN Holdings, Inc. “B” | 1.22 | 1.22 | 1.2 | 1.2 | 42,000 | ||
| 88 | 1.03 | 0.63 | Abacus Cons. Res. and Hold’gs, Inc. | 0.66 | 0.66 | 0.64 | 0.65 | 2,254,000 | ||
| 89 | 61 | 46 | Aboitiz Equity Ventures, Inc. | 48.9 | 50.4 | 48.5 | 49.2 | 984,800 | ||
| 90 | 28.4 | 10.86 | Alliance Global Group, Inc. | 23 | 23.8 | 22.8 | 23.5 | 19,709,900 | ||
| 91 | 6.3 | 3 | Asia Amalgamated Holdings Corp. | 3.85 | 3.96 | 3.85 | 3.92 | 10,000 | ||
| 92 | 2.7 | 1.9 | Anglo-Philippine Holdings Corporation | 2.05 | 2.16 | 2.05 | 2.16 | 208,000 | ||
| 93 | 688 | 405 | Ayala Corporation | 595 | 614 | 595 | 611 | 433,670 | ||
| 94 | 18.9 | 1.5 | Cosco Capital, Inc. | 10.06 | 10.38 | 10.06 | 10.18 | 5,762,200 | ||
| 95 | 61.2 | 49.3 | DMCI Holdings, Inc. | 51 | 52.5 | 50 | 52 | 1,452,470 | ||
| 96 | 6.99 | 3.87 | Filinvest Development Corporation | 5.2 | 5.3 | 5.2 | 5.27 | 636,800 | ||
| 97 | 883.5 | 481.4 | GT Capital Holdings, Inc. | 794 | 812 | 794 | 810 | 230,900 | ||
| 98 | 9.3 | 4.22 | House of Investments, Inc. | 8.29 | 8.29 | 8.2 | 8.2 | 172,000 | ||
| 99 | 50 | 31.4 | JG Summit Holdings, Inc. | 38.55 | 40.95 | 38.55 | 40.95 | 489,100 | ||
| 100 | 8.9 | 2.08 | Jolliville Holdings Corporation | 7.19 | 7.8 | 7.1 | 7.5 | 106,300 |
Loading…
| Sheet1 Sheet2 Sheet3 Sheet4 |
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.
EDITORS' PICK
