Philippine Stock Market Table as of July 23, 2013

By: 11 years ago
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.

READ NEXT
Phoenix Petroleum hikes gasoline, diesel prices
MOST READ
LATEST STORIES
Read more...
NEXT STORY