Stocks market table, June 18, 2013

By: 11 years ago
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
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
US stocks jump ahead of Fed meeting
MOST READ
LATEST STORIES
Read more...
NEXT STORY