Philippine stock market table, June 19, 2013

seo tools

		(As of June 19, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	86.4	Asia United Bank Corporation	90.5	90.5	88	89	240,260
99	58.9	BDO Unibank, Inc.	81.85	84	80.7	83.6	5,232,010
114	69.6	Bank of the Philippine Islands	91	93.2	91	93.2	1,580,710
78.2	47	China Banking Corporation	69	69.3	68.1	68.7	88,230
37.85	18.5	East West Banking Corporation	31.6	31.6	31.2	31.35	661,900
139.5	89	Metropolitan Bank and Trust Company	118.9	121	116.6	120.5	2,310,350
117	68.75	Philippine National Bank	89.6	90	87.5	89	175,870
145	82	Philippine Savings Bank	131.2	135	131	135	4,770
85	64	Philippine Bank of Communications	70.5	70.5	70.5	70.5	1,000
38.85	28.5	Philippine Business Bank	29.05	30	29.05	29.6	106,400
74.5	42.6	Rizal Commercial Banking Corp.	60	60.2	59.9	60	661,080
206.4	135	Security Bank Corporation	175	175	165	172	771,320
160	98.95	Union Bank of the Philippines	140.4	143.4	140.4	141.5	264,150
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	2.1	2.1	2.1	2.1	51,000
23.3	17.9	COL Financial Group, Inc.	19.9	19.9	19	19.8	13,300
3.25	2.04	I-Remit, Inc.	2.76	2.95	2.76	2.95	70,000
0.73	0.2	MEDCO Holdings, Inc.	0.36	0.37	0.31	0.34	1,000,000
620	420	Manulife Financial Corporation	595	595	595	595	10
38.6	19.08	Maybank ATR Kim Eng Financial Corp.	30	30	30	30	1,800
515	349	The Philippine Stock Exchange, Inc	399.6	402.2	399.6	400	28,310
1,122.00	879	Sun Life Financial, Inc.	1,089.00	1,100.00	1,089.00	1,090.00	535
2.92	1.71	Vantage Equities, Inc.	2.4	2.42	2.39	2.42	47,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	32.2	Aboitiz Power Corporation	34.55	34.75	34	34	2,563,600
1.59	1.23	Alsons Consolidated Resources, Inc.	1.33	1.34	1.33	1.34	157,000
11	2.3	Calapan Ventures, Inc.	7.3	7.3	7.3	7.3	1,000
7.9	5.6	Energy Development Corporation	6.01	6.01	5.82	5.9	28,304,800
27.45	16.5	First Gen Corporation	19.3	19.3	18.8	19	1,567,200
113.8	71.4	First Phil. Holdings Corp.	87	87	85.2	86.7	821,550
41.4	23.8	Manila Water Company, Inc.	37.1	37.7	36.7	37	1,039,300
397	227.8	Manila Electric Company	339	340	331	337	310,310
16.3	9.7	Petron Corporation	14.38	14.42	14.16	14.3	7,306,600
8.6	5.82	Phoenix Petroleum Philippines, Inc.	6	6.03	5.93	6.01	60,200
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.31	2.33	2.25	2.29	20,593,000
		FOOD, BEVERAGE AND TOBACCO
9.15	5	AgriNurture, Inc.	5.9	5.9	5.7	5.7	17,000
2.26	1.26	Alliance Select Foods Int’l, Inc.	1.52	1.54	1.52	1.54	16,000
8.6	4.32	D and L Industries, Inc.	7.77	7.77	7.4	7.65	1,768,500
30	25	Del Monte Pacific Limited	25.8	25.8	25	25	907,300
21	13.62	Ginebra San Miguel Inc.	15	15	13.62	13.62	11,900
151	93	Jollibee Foods Corporation	143	143.4	140	142.1	427,090
28.4	4.23	LT Group, Inc.	23	23	22.25	22.55	9,367,600
53	38	Liberty Flour Mills, Inc.	51	51	51	51	1,230
13.5	6.8	Pancake House, Inc.	11.98	11.98	11.98	11.98	100
6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.29	6.29	6.25	6.27	243,300
6.15	2.9	RFM Corporation	5.33	5.33	5.21	5.26	401,400
3.8	2.38	Roxas Holdings, Inc.	3.11	3.11	3.02	3.02	72,000
950	239.8	San Miguel Pure Foods Company Inc.	256	256	247	250	78,230
125	83	San Miguel Corporation	93.6	94	92	94	1,837,680
132.6	57.3	Universal Robina Corporation	119.7	119.7	114.1	118	2,451,060
2.18	1.11	Victorias Milling Company, Inc.	1.98	2	1.92	1.96	951,000
2.08	0.56	Vitarich Corporation	0.8	0.88	0.8	0.88	29,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
39	17	Asiabest Group International, Inc.	19	19	17.5	17.5	1,200
15.9	6.15	EEI Corporation	14.2	14.2	13.8	14.12	1,689,100
15.98	11	Holcim Philippines, Inc.	15.18	15.18	15.1	15.18	1,200
12.24	7.5	Lafarge Republic, Inc.	11.1	11.1	10.7	10.98	2,214,300
8.24	1.03	Mariwasa Siam Holdings, Inc.	1.36	1.38	1.25	1.35	180,000
24.2	13.54	Megawide Construction Corporation	21.4	21.5	20	20.75	265,600
19.48	10.16	Phinma Corporation	13.9	13.9	13.4	13.4	19,300
3.34	1.1	Southeast Asia Cement Holdings, Inc.	1.16	1.23	1.16	1.23	527,000
3.3	1.59	TKC Steel Corporation	2.36	2.42	2.35	2.35	102,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.56	1.56	1.5	1.52	712,000
		CHEMICALS
3.12	2.47	Chemrez Technologies, Inc.	2.92	2.92	2.92	2.92	200,000
2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.9	1.9	1.89	1.89	8,000
2.5	1.45	Mabuhay Vinyl Corporation	1.83	1.83	1.83	1.83	4,000
22.5	1.82	Melco Crown (Philippines) Resorts Corp.	11.06	11.06	10.8	10.8	993,600
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	5.98	Cirtek Holdings Philippines Corporation	16.18	16.2	16.1	16.2	31,100
0.027	0.013	Greenergy Holdings, Inc.	0.015	0.016	0.014	0.016	185,200,000
5	2.95	Integrated Micro-Electronics, Inc.	3.1	3.1	3.1	3.1	30,000
		OTHER INDUSTRIALS
31	13	Alphaland Corporation	20.5	20.6	20.4	20.6	11,200
2.1	1.69	Splash Corporation	1.95	1.99	1.95	1.99	124,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	44.50	46.50	43.00	43.30	638,200
7.1	4.41	A. Soriano Corporation	6.9	6.9	6.9	6.9	1,000
3.52	0.88	ATN Holdings, Inc. “B”	1.21	1.21	1.18	1.2	123,000
1.03	0.63	Abacus Cons. Res. and Hold’gs, Inc.	0.65	0.66	0.65	0.65	2,424,000
61	46	Aboitiz Equity Ventures, Inc.	50	50.2	47.55	47.55	864,500
28.4	10.86	Alliance Global Group, Inc.	23.8	24.5	23.5	24.3	12,016,900
6.3	3	Asia Amalgamated Holdings Corp.	3.9	3.9	3.9	3.9	1,000
688	405	Ayala Corporation	615	619.5	601	615	1,067,060
18.9	1.5	Cosco Capital, Inc.	10.22	10.3	9.98	10.12	3,034,900
61.2	49.3	DMCI Holdings, Inc.	52.5	53	52.25	52.6	3,312,720
6.99	3.87	Filinvest Development Corporation	5.34	5.34	5.19	5.19	374,100
883.5	481.4	GT Capital Holdings, Inc.	810	810	798	809	118,530
9.3	4.22	House of Investments, Inc.	8.2	8.2	7.89	8	86,400
50	31.4	JG Summit Holdings, Inc.	40.9	41	40.2	40.8	2,717,000
8.9	2.08	Jolliville Holdings Corporation	7.3	7.7	7.3	7.7	6,800
1.39	0.63	Lodestar Investment Hldgs Corp.	0.7	0.7	0.7	0.7	160,000
7.68	5.04	Lopez Holdings Corporation	5.5	5.5	5.36	5.38	2,838,000
9.66	3	MJC Investments Corporation	4.05	4.05	4.05	4.05	1,000
0.81	0.32	Mabuhay Holdings Corporation	0.6	0.6	0.6	0.6	10,000
2.75	1.62	Marcventures Holdings, Inc.	1.73	1.74	1.7	1.73	921,000