Philippine Stock Market Table as of July 23, 2013
A | B | C | D | E | F | G | H | I | |
---|---|---|---|---|---|---|---|---|---|
1 | (As of July 23, 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 | 78.9 | 77.95 | 78 | 456,170 | |
5 | 99 | 58.9 | BDO Unibank, Inc. | 84.85 | 85.45 | 84.65 | 84.95 | 2,366,550 | |
6 | 114 | 71.5 | Bank of the Philippine Islands | 92.7 | 94 | 92.5 | 94 | 1,091,330 | |
7 | 71.09 | 42.73 | China Banking Corporation | 64.1 | 64.15 | 64 | 64.1 | 103,230 | |
8 | 37.85 | 18.52 | East West Banking Corporation | 28.65 | 29.2 | 28.65 | 29 | 737,800 | |
9 | 139.5 | 90 | Metropolitan Bank and Trust Company | 111.4 | 112 | 108 | 110.7 | 3,441,500 | |
10 | 117 | 68.75 | Philippine National Bank | 82 | 82 | 81.1 | 81.1 | 353,460 | |
11 | 145 | 83.1 | Philippine Savings Bank | 137 | 137 | 137 | 137 | 100 | |
12 | 38.85 | 23.7 | Philippine Business Bank | 25.7 | 26.4 | 25.7 | 26.4 | 54,300 | |
13 | 74.5 | 43 | Rizal Commercial Banking Corp. | 54 | 54 | 53.5 | 54 | 329,790 | |
14 | 206.4 | 128 | Security Bank Corporation | 142.6 | 142.6 | 137.5 | 139.3 | 3,885,260 | |
15 | 160 | 98.95 | Union Bank of the Philippines | 136.6 | 137 | 125 | 135 | 157,640 | |
16 | OTHER FINANCIAL INSTITUTIONS | ||||||||
17 | 2.42 | 1.32 | BDO Leasing and Finance, Inc. | 1.99 | 1.99 | 1.96 | 1.99 | 105,000 | |
18 | 1.6 | 0.67 | Bankard, Inc. | 1.01 | 1.08 | 1.01 | 1.08 | 583,000 | |
19 | 23.15 | 17.9 | COL Financial Group, Inc. | 18 | 18.5 | 18 | 18.5 | 1,100 | |
20 | 24 | 10.08 | Filipino Fund, Inc. | 15 | 15 | 14.52 | 14.9 | 8,900 | |
21 | 3.25 | 2.04 | I-Remit, Inc. | 2.79 | 2.79 | 2.79 | 2.79 | 1,000 | |
22 | 0.73 | 0.2 | MEDCO Holdings, Inc. | 0.29 | 0.3 | 0.29 | 0.3 | 300,000 | |
23 | 720 | 420 | Manulife Financial Corporation | 710 | 720 | 710 | 720 | 220 | |
24 | 37 | 19.08 | Maybank ATR Kim Eng Financial Corp. | 28.3 | 28.9 | 28.3 | 28.9 | 19,900 | |
25 | 515 | 354.2 | The Philippine Stock Exchange, Inc | 390 | 390 | 386 | 387 | 11,330 | |
26 | 1,270.00 | 879 | Sun Life Financial, Inc. | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 125 | |
27 | 2.92 | 1.71 | Vantage Equities, Inc. | 2.62 | 2.62 | 2.62 | 2.62 | 10,000 | |
28 | ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
29 | 40.5 | 30.5 | Aboitiz Power Corporation | 34 | 35 | 34 | 35 | 2,400,700 | |
30 | 1.59 | 1.2 | Alsons Consolidated Resources, Inc. | 1.3 | 1.3 | 1.3 | 1.3 | 16,000 | |
31 | 11 | 2.3 | Calapan Ventures, Inc. | 6.51 | 6.78 | 6.4 | 6.5 | 19,800 | |
32 | 7.9 | 4.94 | Energy Development Corporation | 6.06 | 6.15 | 6.04 | 6.1 | 28,400,700 | |
33 | 27.45 | 15.7 | First Gen Corporation | 18.7 | 18.88 | 18.38 | 18.7 | 2,000,700 | |
34 | 113.8 | 68 | First Phil. Holdings Corp. | 81.25 | 82.4 | 81.25 | 81.8 | 407,460 | |
35 | 41.4 | 25 | Manila Water Company, Inc. | 33.5 | 33.75 | 33.5 | 33.6 | 1,198,300 | |
36 | 397 | 240 | Manila Electric Company | 275.6 | 287 | 275.6 | 285 | 1,596,660 | |
37 | 16.3 | 9.7 | Petron Corporation | 14.08 | 14.5 | 14.08 | 14.4 | 1,771,800 | |
38 | 8.6 | 4.8 | Phoenix Petroleum Philippines, Inc. | 5.68 | 5.7 | 5.55 | 5.6 | 1,670,400 | |
39 | 5.99 | 4.42 | SPC Power Corporation | 5.58 | 5.58 | 5.58 | 5.58 | 1,000 | |
40 | 3 | 1.06 | Trans-Asia Oil and Energy Dev’t Corp. | 2.5 | 2.77 | 2.5 | 2.72 | 86,752,000 | |
41 | FOOD, BEVERAGE AND TOBACCO | ||||||||
42 | 9.03 | 5 | AgriNurture, Inc. | 5.6 | 5.6 | 5.5 | 5.5 | 43,700 | |
43 | 2.26 | 1.26 | Alliance Select Foods Int’l, Inc. | 1.29 | 1.3 | 1.29 | 1.3 | 76,000 | |
44 | 8.6 | 4.32 | D and L Industries, Inc. | 7.01 | 7.05 | 6.98 | 7.01 | 2,691,900 | |
45 | 30 | 20 | Del Monte Pacific Limited | 26.8 | 27 | 26 | 27 | 688,600 | |
46 | 153.4 | 93 | Jollibee Foods Corporation | 150 | 151.6 | 149 | 151.6 | 636,430 | |
47 | 28.4 | 4.47 | LT Group, Inc. | 22.55 | 22.75 | 22.5 | 22.5 | 800,600 | |
48 | 13.5 | 6.8 | Pancake House, Inc. | 11.5 | 11.5 | 11.5 | 11.5 | 5,000 | |
49 | 6.88 | 2.87 | Pepsi-Cola Products Philippines, Inc. | 5.64 | 5.9 | 5.64 | 5.86 | 1,868,600 | |
50 | 6.15 | 3.25 | RFM Corporation | 5 | 5.2 | 5 | 5.05 | 1,950,300 | |
51 | 3.8 | 2.38 | Roxas Holdings, Inc. | 2.83 | 2.9 | 2.83 | 2.9 | 11,000 | |
52 | 900 | 210 | San Miguel Pure Foods Company Inc. | 237 | 243.6 | 237 | 243.2 | 553,040 | |
53 | 125 | 76.4 | San Miguel Corporation | 82.2 | 85 | 82.2 | 84.5 | 167,530 | |
54 | 132.6 | 57.3 | Universal Robina Corporation | 126 | 126.5 | 124.5 | 125.1 | 2,498,210 | |
55 | 2.18 | 1.11 | Victorias Milling Company, Inc. | 1.8 | 1.83 | 1.77 | 1.82 | 297,000 | |
56 | 2.08 | 0.56 | Vitarich Corporation | 0.85 | 0.85 | 0.81 | 0.82 | 306,000 | |
57 | CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
58 | 30.75 | 16.02 | Asiabest Group International, Inc. | 18.1 | 18.88 | 18 | 18.5 | 1,700 | |
59 | 89.95 | 40.2 | Concrete Aggregates Corp. “A” | 59.95 | 59.95 | 55 | 55 | 50 | |
60 | 8.24 | 0.96 | Da Vinci Capital Holdings, Inc. | 1.15 | 1.19 | 1.15 | 1.18 | 2,442,000 | |
61 | 15.9 | 6.5 | EEI Corporation | 13.22 | 13.3 | 13.18 | 13.3 | 1,007,400 | |
62 | 13.98 | 5.3 | Federal Resources Investment Group, Inc. | 10 | 10 | 9 | 9 | 10,500 | |
63 | 15.98 | 11.4 | Holcim Philippines, Inc. | 13.5 | 13.5 | 13.5 | 13.5 | 24,800 | |
64 | 12.24 | 8.25 | Lafarge Republic, Inc. | 11 | 11 | 10.84 | 10.88 | 415,200 | |
65 | 18.62 | 10.42 | Megawide Construction Corporation | 15.74 | 15.88 | 15.74 | 15.86 | 228,300 | |
66 | 19.48 | 10.16 | Phinma Corporation | 12.3 | 12.38 | 12.3 | 12.38 | 8,300 | |
67 | 3.34 | 0.9 | Southeast Asia Cement Holdings, Inc. | 1.16 | 1.2 | 1.08 | 1.12 | 4,228,000 | |
68 | 3.3 | 1.59 | TKC Steel Corporation | 1.96 | 2.05 | 1.95 | 2.05 | 13,000 | |
69 | 2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 1.46 | 1.47 | 1.43 | 1.43 | 207,000 | |
70 | CHEMICALS | ||||||||
71 | 3.12 | 2.47 | Chemrez Technologies, Inc. | 2.9 | 2.9 | 2.9 | 2.9 | 335,000 | |
72 | 2.45 | 1.68 | Euro-Med Laboratories Phil., Inc. | 1.98 | 1.98 | 1.98 | 1.98 | 1,000 | |
73 | 3.1 | 1.79 | LMG Chemicals Corporation | 2.43 | 2.6 | 2.43 | 2.6 | 31,000 | |
74 | 22.5 | 2.46 | Melco Crown (Philippines) Resorts Corp. | 9.9 | 10.24 | 9.9 | 10.02 | 2,934,100 | |
75 | ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
76 | 24.42 | 6.15 | Cirtek Holdings Philippines Corporation | 15.5 | 15.98 | 15.5 | 15.5 | 2,100 | |
77 | 0.027 | 0.013 | Greenergy Holdings, Inc. | 0.016 | 0.016 | 0.015 | 0.015 | 124,000,000 | |
78 | 5 | 2.5 | Integrated Micro-Electronics, Inc. | 2.6 | 2.6 | 2.5 | 2.5 | 112,000 | |
79 | 0.87 | 0.47 | Ionics, Inc. | 0.51 | 0.52 | 0.51 | 0.52 | 19,000 | |
80 | OTHER INDUSTRIALS | ||||||||
81 | 47.5 | 13 | Alphaland Corporation | 40.05 | 47.5 | 40.05 | 46.5 | 258,800 | |
82 | 2.1 | 1.69 | Splash Corporation | 1.95 | 2 | 1.95 | 2 | 25,000 | |
83 | HOLDING FIRMS | ||||||||
84 | 49.90 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 41.00 | 41.50 | 41.00 | 41.25 | 1,413,100 | |
85 | 7.3 | 4.53 | A. Soriano Corporation | 7.1 | 7.12 | 7.05 | 7.12 | 7,100 | |
86 | 2.98 | 0.9 | ATN Holdings, Inc. “A” | 1.3 | 1.38 | 1.26 | 1.26 | 213,000 | |
87 | 3.52 | 0.88 | ATN Holdings, Inc. “B” | 1.29 | 1.29 | 1.29 | 1.29 | 10,000 | |
88 | 1.03 | 0.61 | Abacus Cons. Res. and Hold’gs, Inc. | 0.64 | 0.64 | 0.63 | 0.63 | 1,928,000 | |
89 | 61 | 40 | Aboitiz Equity Ventures, Inc. | 49.7 | 50.95 | 49 | 50.95 | 1,561,300 | |
90 | 28.4 | 10.86 | Alliance Global Group, Inc. | 25.35 | 26.2 | 25.35 | 26 | 9,584,700 | |
91 | 6.3 | 2.95 | Asia Amalgamated Holdings Corp. | 3.1 | 3.3 | 2.95 | 3.2 | 75,000 | |
92 | 2.7 | 1.8 | Anglo-Philippine Holdings Corporation | 1.88 | 2.05 | 1.88 | 2.05 | 11,000 | |
93 | 688 | 405 | Ayala Corporation | 619 | 631 | 619 | 630 | 885,110 | |
94 | 18.9 | 1.6 | Cosco Capital, Inc. | 10.6 | 10.76 | 10.5 | 10.64 | 12,413,100 | |
95 | 61.2 | 44.5 | DMCI Holdings, Inc. | 52.1 | 53.95 | 52.1 | 53.3 | 3,284,220 | |
96 | 3.96 | 2.35 | F and J Prince Holdings Corp. “A” | 3.1 | 3.1 | 3.1 | 3.1 | 20,000 | |
97 | 6.99 | 3.97 | Filinvest Development Corporation | 4.9 | 5 | 4.9 | 4.91 | 181,000 | |
98 | 883.5 | 521 | GT Capital Holdings, Inc. | 816 | 824 | 816 | 822.5 | 103,400 | |
99 | 9.3 | 4.67 | House of Investments, Inc. | 7.6 | 7.6 | 7.6 | 7.6 | 1,000 | |
100 | 50 | 31.4 | JG Summit Holdings, Inc. | 41 | 41.8 | 40.65 | 41.2 | 1,335,500 |
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.
READ NEXT
EDITORS' PICK