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

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, Philippine stocks, stocks