Stock market table, June 25, 2013

By: 11 years ago
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.

READ NEXT
New York oil soars after Canadian pipelines shut
MOST READ
LATEST STORIES
Read more...
NEXT STORY