Stock market table, July 2, 2013

By: 11 years ago
A B C D E F G H I
1
 (As of July 2, 2013)
2
 52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
3
 HIGH LOW BANKS
4
 105.5 68 Asia United Bank Corporation 79.95 84 79.95 79.95 857,180
5
 99 58.9 BDO Unibank, Inc. 87 88.5 86.5 87.3 2,829,840
6
 114 71.5 Bank of the Philippine Islands 93.05 95.5 93.05 93.2 2,528,570
7
 78.2 47 China Banking Corporation 66.1 67.2 66.1 66.5 57,530
8
 28.5 10 Citystate Savings Bank 13.48 13.48 13.48 13.48 100
9
 37.85 18.5 East West Banking Corporation 30 30.7 29.85 29.95 602,100
10
 139.5 90 Metropolitan Bank and Trust Company 114 117 113 113 2,156,910
11
 117 68.75 Philippine National Bank 87.9 88.9 86 87 880,580
12
 85 64 Philippine Bank of Communications 70 70 70 70 1,000
13
 38.85 23.7 Philippine Business Bank 25.7 27 25.7 26.15 62,500
14
 74.5 43 Rizal Commercial Banking Corp. 58 59.1 58 59.1 1,109,460
15
 206.4 128 Security Bank Corporation 160 163.9 159.9 160 1,491,660
16
 160 98.95 Union Bank of the Philippines 142 142.6 139 141 41,980
17
 OTHER FINANCIAL INSTITUTIONS
18
 2.42 1.32 BDO Leasing and Finance, Inc. 2.01 2.01 2 2 352,000
19
 1.6 0.67 Bankard, Inc. 1.04 1.09 1.04 1.08 202,000
20
 23.3 17.9 COL Financial Group, Inc. 19 19 18 19 14,500
21
 24 10.02 Filipino Fund, Inc. 16.48 16.48 16.1 16.1 300
22
 0.9 0.68 First Abacus Financial Holdings Corp. 0.84 0.84 0.84 0.84 200,000
23
 3.25 2.04 I-Remit, Inc. 2.88 2.88 2.88 2.88 2,000
24
 0.73 0.2 MEDCO Holdings, Inc. 0.29 0.29 0.26 0.29 990,000
25
 620 420 Manulife Financial Corporation 590 590 590 590 760
26
 2.09 1.57 National Reinsurance Corp. of the Phils. 1.73 1.73 1.73 1.73 36,000
27
 515 349.6 The Philippine Stock Exchange, Inc 390 390 389 390 32,160
28
 1,122.00 879 Sun Life Financial, Inc. 1,065.00 1,065.00 1,065.00 1,065.00 110
29
 2.92 1.71 Vantage Equities, Inc. 2.38 2.39 2.38 2.39 554,000
30
 ELECTRICITY, ENERGY, POWER AND WATER
31
 40.5 30.5 Aboitiz Power Corporation 34.3 34.8 34.3 34.3 943,200
32
 1.59 1.2 Alsons Consolidated Resources, Inc. 1.25 1.27 1.25 1.27 110,000
33
 7.9 4.94 Energy Development Corporation 5.9 6 5.6 5.6 22,551,300
34
 27.45 15.7 First Gen Corporation 17.3 17.82 17.18 17.2 1,282,500
35
 113.8 68 First Phil. Holdings Corp. 79.95 81 79.4 79.85 339,820
36
 41.4 24.2 Manila Water Company, Inc. 31.6 32.4 31.45 32 5,888,700
37
 397 240 Manila Electric Company 335 335 328 329 162,650
38
 16.3 9.7 Petron Corporation 13.2 14 13.2 13.5 3,785,300
39
 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.74 5.74 5.6 5.7 2,388,600
40
 6.48 4.42 SPC Power Corporation 4.96 4.96 4.96 4.96 2,000
41
 3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.23 2.28 2.19 2.21 13,377,000
42
 15 6.6 Vivant Corporation 9.5 9.5 9.5 9.5 1,300
43
 FOOD, BEVERAGE AND TOBACCO
44
 9.15 5 AgriNurture, Inc. 5.79 5.79 5.68 5.7 58,300
45
 2.26 1.26 Alliance Select Foods Int’l, Inc. 1.43 1.45 1.4 1.4 570,000
46
 8.6 4.32 D and L Industries, Inc. 6.81 6.91 6.6 6.68 2,696,500
47
 30 20 Del Monte Pacific Limited 25 25.6 25 25.35 3,018,000
48
 21 12.5 Ginebra San Miguel Inc. 14 14.98 14 14.98 133,000
49
 151 93 Jollibee Foods Corporation 146 147 137.3 137.3 349,550
50
 28.4 4.25 LT Group, Inc. 22.25 22.6 22.2 22.45 3,496,000
51
 13.5 6.8 Pancake House, Inc. 11.94 11.94 11.94 11.94 2,000
52
 6.88 2.72 Pepsi-Cola Products Philippines, Inc. 5.99 5.99 5.84 5.84 276,900
53
 6.15 3.23 RFM Corporation 5.1 5.1 5 5.05 1,789,900
54
 950 210 San Miguel Pure Foods Company Inc. 220 225 220 223 286,400
55
 125 83 San Miguel Corporation 94.5 94.5 93 93.9 616,350
56
 0.22 0.118 Swift Foods, Inc. 0.121 0.121 0.121 0.121 50,000
57
 132.6 57.3 Universal Robina Corporation 123 124 117 117 603,330
58
 2.18 1.11 Victorias Milling Company, Inc. 1.78 1.87 1.78 1.86 719,000
59
 2.08 0.56 Vitarich Corporation 0.75 0.75 0.7 0.7 227,000
60
 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
61
 39 16.02 Asiabest Group International, Inc. 18 18 17 18 300
62
 15.9 6.38 EEI Corporation 13.22 13.36 13.12 13.14 1,292,800
63
 13.98 5.3 Federal Resources Investment Group, Inc. 7 7 7 7 1,800
64
 15.98 11.4 Holcim Philippines, Inc. 13.66 14 13.66 14 33,000
65
 12.24 7.5 Lafarge Republic, Inc. 11 11.02 10.98 11 249,800
66
 8.24 0.99 Mariwasa Siam Holdings, Inc. 1.27 1.27 1 1.01 10,290,000
67
 24.2 13.54 Megawide Construction Corporation 20.7 21 20.7 20.7 547,500
68
 19.48 10.16 Phinma Corporation 12 12.5 12 12 220,100
69
 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.01 1.06 1 1 2,233,000
70
 3.3 1.59 TKC Steel Corporation 2.01 2.26 2.01 2.22 99,000
71
 2.4 0.9 Vulcan Industrial and Mining Corporation 1.42 1.48 1.39 1.39 179,000
72
 CHEMICALS
73
 3.12 2.47 Chemrez Technologies, Inc. 2.94 2.95 2.9 2.9 154,000
74
 3.1 1.6 LMG Chemicals Corporation 2.58 2.69 2.5 2.58 1,251,000
75
 2.5 1.46 Mabuhay Vinyl Corporation 1.98 2.1 1.98 2.1 88,000
76
 22.5 2.3 Melco Crown (Philippines) Resorts Corp. 9.42 10.3 9.22 9.6 5,338,800
77
 ELECTRICAL COMPONENTS AND EQUIPMENT
78
 24.42 6.04 Cirtek Holdings Philippines Corporation 16 16 15.5 15.9 1,700
79
 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.014 0.015 112,800,000
80
 5 2.88 Integrated Micro-Electronics, Inc. 2.88 2.88 2.88 2.88 18,000
81
 OTHER INDUSTRIALS
82
 31 13 Alphaland Corporation 20 20 20 20 500
83
 2.1 1.69 Splash Corporation 1.95 2.01 1.95 2.01 31,000
84
 HOLDING FIRMS
85
 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.50 41.70 41.50 41.65 66,800
86
 7.1 4.5 A. Soriano Corporation 6.8 6.95 6.8 6.95 273,800
87
 1.03 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.64 0.64 0.62 0.62 228,000
88
 61 40 Aboitiz Equity Ventures, Inc. 48.2 50.5 48.2 50.5 1,653,650
89
 28.4 10.86 Alliance Global Group, Inc. 24 24.4 23.9 24 10,662,700
90
 2.7 1.8 Anglo-Philippine Holdings Corporation 1.91 1.92 1.91 1.91 93,000
91
 688 405 Ayala Corporation 610 613.5 596 600 466,750
92
 18.9 1.6 Cosco Capital, Inc. 9.78 9.92 9.58 9.65 5,409,300
93
 61.2 44.5 DMCI Holdings, Inc. 51.5 51.5 50 50.8 802,800
94
 6.99 3.9 Filinvest Development Corporation 4.9 4.9 4.87 4.9 374,000
95
 883.5 499 GT Capital Holdings, Inc. 789 790 760 775 116,740
96
 9.3 4.5 House of Investments, Inc. 7.45 7.7 7.45 7.7 200
97
 50 31.4 JG Summit Holdings, Inc. 40.45 41.5 40.3 40.6 599,900
98
 6 3.25 Keppel Philippines Holdings, Inc. “A” 4 4.2 4 4.2 1,300
99
 1.39 0.61 Lodestar Investment Hldgs Corp. 0.68 0.68 0.65 0.68 71,000
100
 7.68 4.85 Lopez Holdings Corporation 5.12 5.3 5.11 5.13 8,403,000

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
Tugboat operator Harbor Star to list on PSE Aug. 2
MOST READ
LATEST STORIES
Read more...
NEXT STORY