Stock market table, June 25, 2013

	A	B	C	D	E	F	G	H	I
1			(As of June 25, 2013)
2	52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
3	HIGH	LOW	BANKS
4	105.5	68	Asia United Bank Corporation	78	78.5	68	75	463,450
5	99	58.9	BDO Unibank, Inc.	79	80.5	76.65	77	6,595,740
6	114	71.5	Bank of the Philippine Islands	88.9	91	86.75	88	6,017,780
7	78.2	47	China Banking Corporation	62.7	62.7	58	60.1	198,930
8	28.5	10	Citystate Savings Bank	11.7	11.7	11.7	11.7	1,000
9	37.85	18.5	East West Banking Corporation	30.75	30.75	27.5	28.6	1,827,300
10	139.5	89.9	Metropolitan Bank and Trust Company	105	105.9	96.5	104	7,704,410
11	117	68.75	Philippine National Bank	80	80.55	75.95	77.5	1,058,140
12	145	82	Philippine Savings Bank	120	120	119	119	2,470
13	85	64	Philippine Bank of Communications	70.5	70.5	70	70	1,860
14	38.85	23.7	Philippine Business Bank	24.55	25	23.7	23.9	329,100
15	74.5	42.6	Rizal Commercial Banking Corp.	54.3	54.3	49.5	52	1,127,780
16	206.4	128	Security Bank Corporation	143	143	128	140	1,862,190
17	160	98.95	Union Bank of the Philippines	132.8	135.5	124	128	204,120
18			OTHER FINANCIAL INSTITUTIONS
19	2.42	1.32	BDO Leasing and Finance, Inc.	1.95	2	1.85	1.85	136,000
20	1.6	0.67	Bankard, Inc.	0.96	1	0.95	0.95	403,000
21	23.3	17.9	COL Financial Group, Inc.	19.48	19.48	18.5	19.46	31,600
22	24	9.6	Filipino Fund, Inc.	18	18	18	18	500
23	0.9	0.68	First Abacus Financial Holdings Corp.	0.78	0.78	0.75	0.75	420,000
24	3.25	2.04	I-Remit, Inc.	2.78	2.9	2.61	2.87	49,000
25	0.73	0.2	MEDCO Holdings, Inc.	0.3	0.3	0.29	0.29	920,000
26	620	420	Manulife Financial Corporation	570	570	570	570	190
27	38.6	19.08	Maybank ATR Kim Eng Financial Corp.	27.55	27.55	27.15	27.15	9,300
28	2.09	1.64	National Reinsurance Corp. of the Phils.	1.64	1.64	1.64	1.64	107,000
29	515	349	The Philippine Stock Exchange, Inc	390	390	370.2	390	96,990
30	1,122.00	879	Sun Life Financial, Inc.	1,050.00	1,050.00	1,045.00	1,045.00	270
31	2.92	1.71	Vantage Equities, Inc.	2.27	2.32	2.25	2.32	58,000
32			ELECTRICITY, ENERGY, POWER AND WATER
33	40.5	30.5	Aboitiz Power Corporation	31.5	32.1	30.5	31	6,719,500
34	1.59	1.2	Alsons Consolidated Resources, Inc.	1.25	1.25	1.2	1.22	2,009,000
35	11	2.3	Calapan Ventures, Inc.	6.2	7.14	6.2	7.14	6,000
36	7.9	4.94	Energy Development Corporation	5.37	5.44	4.94	5.05	19,434,300
37	27.45	15.7	First Gen Corporation	16.96	18	15.7	16.4	2,964,500
38	113.8	68	First Phil. Holdings Corp.	75	76.5	68	76	1,359,510
39	41.4	24.15	Manila Water Company, Inc.	29.35	30.7	29.35	29.75	11,665,400
40	397	240	Manila Electric Company	307	317	288	310	780,930
41	16.3	9.7	Petron Corporation	13.24	13.24	12.3	12.62	16,674,400
42	8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.4	5.4	4.8	5	1,333,500
43	7.6	4.3	SPC Power Corporation	5.05	5.05	4.6	5	16,400
44	3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.14	2.18	1.9	2.08	17,445,000
45	15	6.6	Vivant Corporation	9.3	10	8.95	10	2,100
46			FOOD, BEVERAGE AND TOBACCO
47	9.15	5	AgriNurture, Inc.	5.21	5.25	5.1	5.2	123,900
48	2.26	1.26	Alliance Select Foods Int’l, Inc.	1.4	1.4	1.36	1.38	425,000
49	8.6	4.32	D and L Industries, Inc.	6.34	6.44	5.8	6.1	11,503,700
50	30	20	Del Monte Pacific Limited	23	23.85	20	23	1,422,900
51	21	12.5	Ginebra San Miguel Inc.	12.5	12.5	12.5	12.5	4,300
52	151	93	Jollibee Foods Corporation	130.5	131.3	124.7	124.7	1,271,640
53	28.4	4.25	LT Group, Inc.	18.7	19.5	18	18.9	8,997,900
54	6.88	2.51	Pepsi-Cola Products Philippines, Inc.	5.4	5.4	5.07	5.07	6,188,900
55	6.15	2.9	RFM Corporation	4.52	4.6	4.48	4.58	9,052,000
56	3.8	2.38	Roxas Holdings, Inc.	2.94	2.94	2.88	2.88	69,000
57	950	210	San Miguel Pure Foods Company Inc.	234.8	240	210	215	125,810
58	125	83	San Miguel Corporation	88	89.9	86.8	89	770,960
59	0.22	0.118	Swift Foods, Inc.	0.122	0.122	0.118	0.119	1,350,000
60	132.6	57.3	Universal Robina Corporation	108	110	102.9	105.5	5,424,160
61	2.18	1.11	Victorias Milling Company, Inc.	1.78	1.78	1.6	1.74	4,194,000
62	2.08	0.56	Vitarich Corporation	0.78	0.78	0.7	0.77	433,000
63			CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
64	39	16.02	Asiabest Group International, Inc.	17	17	16.02	16.02	18,500
65	15.9	6.15	EEI Corporation	13.26	13.34	11.1	12	8,226,800
66	13.98	6	Federal Resources Investment Group, Inc.	6	6	6	6	300
67	15.98	11.2	Holcim Philippines, Inc.	14.4	14.4	13	13.4	81,800
68	12.24	7.5	Lafarge Republic, Inc.	10.48	10.5	9.3	10.24	2,135,200
69	8.24	1	Mariwasa Siam Holdings, Inc.	1.15	1.15	1	1	7,326,000
70	24.2	13.54	Megawide Construction Corporation	20	20.7	19.4	19.58	1,505,000
71	19.48	10.16	Phinma Corporation	12.4	12.4	12	12	93,300
72	3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.07	1.07	0.9	1	763,000
73	3.3	1.59	TKC Steel Corporation	2.12	2.12	2	2	226,000
74	2.4	0.9	Vulcan Industrial and Mining Corporation	1.37	1.37	1.25	1.3	2,512,000
75			CHEMICALS
76	3.12	2.47	Chemrez Technologies, Inc.	2.79	2.79	2.62	2.62	1,169,000
77	3.1	1.49	LMG Chemicals Corporation	1.98	2.1	1.93	1.96	152,000
78	22.5	2.12	Melco Crown (Philippines) Resorts Corp.	8.21	8.9	7.6	7.6	7,542,500
79			ELECTRICAL COMPONENTS AND EQUIPMENT
80	24.42	5.98	Cirtek Holdings Philippines Corporation	16.6	16.6	15	16	7,100
81	0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.013	0.014	799,100,000
82	5	2.92	Integrated Micro-Electronics, Inc.	2.95	2.95	2.92	2.92	32,000
83	0.87	0.5	Ionics, Inc.	0.5	0.5	0.5	0.5	119,000
84	6.75	4.5	Panasonic Manufacturing Phils. Corp.	6.08	6.6	6.08	6.6	400
85			OTHER INDUSTRIALS
86	31	13	Alphaland Corporation	20	20.5	20	20.4	4,600
87	2.1	1.69	Splash Corporation	1.9	1.9	1.9	1.9	309,000
88			HOLDING FIRMS
89	49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	37.50	37.50	34.00	35.10	2,172,000
90	7.1	4.45	A. Soriano Corporation	6.5	6.5	6.3	6.3	410,200
91	3.52	0.88	ATN Holdings, Inc. “B”	1.16	1.16	1.1	1.1	132,000
92	1.03	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.64	0.64	0.61	0.64	8,482,000
93	61	40	Aboitiz Equity Ventures, Inc.	42.5	43.9	40	40	4,009,000
94	28.4	10.86	Alliance Global Group, Inc.	21.6	22.5	20.25	21.4	30,917,400
95	6.3	3	Asia Amalgamated Holdings Corp.	3	3.1	3	3	14,000
96	2.7	1.9	Anglo-Philippine Holdings Corporation	1.93	1.93	1.91	1.91	69,000
97	688	405	Ayala Corporation	565	575	512	519	993,700
98	18.9	1.5	Cosco Capital, Inc.	8.57	8.72	8	8.7	13,488,300
99	61.2	44.5	DMCI Holdings, Inc.	48	48	44.5	46	2,345,200
100	3.96	2.35	F and J Prince Holdings Corp. “A”	2.9	2.9	2.9	2.9	31,000

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.

View comments

TAGS: Philippine Stock Market, Stock Markets