Stock market table, June 25, 2013

seo tools

		(As of June 25, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	68	Asia United Bank Corporation	78	78.5	68	75	463,450
99	58.9	BDO Unibank, Inc.	79	80.5	76.65	77	6,595,740
114	71.5	Bank of the Philippine Islands	88.9	91	86.75	88	6,017,780
78.2	47	China Banking Corporation	62.7	62.7	58	60.1	198,930
28.5	10	Citystate Savings Bank	11.7	11.7	11.7	11.7	1,000
37.85	18.5	East West Banking Corporation	30.75	30.75	27.5	28.6	1,827,300
139.5	89.9	Metropolitan Bank and Trust Company	105	105.9	96.5	104	7,704,410
117	68.75	Philippine National Bank	80	80.55	75.95	77.5	1,058,140
145	82	Philippine Savings Bank	120	120	119	119	2,470
85	64	Philippine Bank of Communications	70.5	70.5	70	70	1,860
38.85	23.7	Philippine Business Bank	24.55	25	23.7	23.9	329,100
74.5	42.6	Rizal Commercial Banking Corp.	54.3	54.3	49.5	52	1,127,780
206.4	128	Security Bank Corporation	143	143	128	140	1,862,190
160	98.95	Union Bank of the Philippines	132.8	135.5	124	128	204,120
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	1.95	2	1.85	1.85	136,000
1.6	0.67	Bankard, Inc.	0.96	1	0.95	0.95	403,000
23.3	17.9	COL Financial Group, Inc.	19.48	19.48	18.5	19.46	31,600
24	9.6	Filipino Fund, Inc.	18	18	18	18	500
0.9	0.68	First Abacus Financial Holdings Corp.	0.78	0.78	0.75	0.75	420,000
3.25	2.04	I-Remit, Inc.	2.78	2.9	2.61	2.87	49,000
0.73	0.2	MEDCO Holdings, Inc.	0.3	0.3	0.29	0.29	920,000
620	420	Manulife Financial Corporation	570	570	570	570	190
38.6	19.08	Maybank ATR Kim Eng Financial Corp.	27.55	27.55	27.15	27.15	9,300
2.09	1.64	National Reinsurance Corp. of the Phils.	1.64	1.64	1.64	1.64	107,000
515	349	The Philippine Stock Exchange, Inc	390	390	370.2	390	96,990
1,122.00	879	Sun Life Financial, Inc.	1,050.00	1,050.00	1,045.00	1,045.00	270
2.92	1.71	Vantage Equities, Inc.	2.27	2.32	2.25	2.32	58,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	31.5	32.1	30.5	31	6,719,500
1.59	1.2	Alsons Consolidated Resources, Inc.	1.25	1.25	1.2	1.22	2,009,000
11	2.3	Calapan Ventures, Inc.	6.2	7.14	6.2	7.14	6,000
7.9	4.94	Energy Development Corporation	5.37	5.44	4.94	5.05	19,434,300
27.45	15.7	First Gen Corporation	16.96	18	15.7	16.4	2,964,500
113.8	68	First Phil. Holdings Corp.	75	76.5	68	76	1,359,510
41.4	24.15	Manila Water Company, Inc.	29.35	30.7	29.35	29.75	11,665,400
397	240	Manila Electric Company	307	317	288	310	780,930
16.3	9.7	Petron Corporation	13.24	13.24	12.3	12.62	16,674,400
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.4	5.4	4.8	5	1,333,500
7.6	4.3	SPC Power Corporation	5.05	5.05	4.6	5	16,400
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.14	2.18	1.9	2.08	17,445,000
15	6.6	Vivant Corporation	9.3	10	8.95	10	2,100
		FOOD, BEVERAGE AND TOBACCO
9.15	5	AgriNurture, Inc.	5.21	5.25	5.1	5.2	123,900
2.26	1.26	Alliance Select Foods Int’l, Inc.	1.4	1.4	1.36	1.38	425,000
8.6	4.32	D and L Industries, Inc.	6.34	6.44	5.8	6.1	11,503,700
30	20	Del Monte Pacific Limited	23	23.85	20	23	1,422,900
21	12.5	Ginebra San Miguel Inc.	12.5	12.5	12.5	12.5	4,300
151	93	Jollibee Foods Corporation	130.5	131.3	124.7	124.7	1,271,640
28.4	4.25	LT Group, Inc.	18.7	19.5	18	18.9	8,997,900
6.88	2.51	Pepsi-Cola Products Philippines, Inc.	5.4	5.4	5.07	5.07	6,188,900
6.15	2.9	RFM Corporation	4.52	4.6	4.48	4.58	9,052,000
3.8	2.38	Roxas Holdings, Inc.	2.94	2.94	2.88	2.88	69,000
950	210	San Miguel Pure Foods Company Inc.	234.8	240	210	215	125,810
125	83	San Miguel Corporation	88	89.9	86.8	89	770,960
0.22	0.118	Swift Foods, Inc.	0.122	0.122	0.118	0.119	1,350,000
132.6	57.3	Universal Robina Corporation	108	110	102.9	105.5	5,424,160
2.18	1.11	Victorias Milling Company, Inc.	1.78	1.78	1.6	1.74	4,194,000
2.08	0.56	Vitarich Corporation	0.78	0.78	0.7	0.77	433,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
39	16.02	Asiabest Group International, Inc.	17	17	16.02	16.02	18,500
15.9	6.15	EEI Corporation	13.26	13.34	11.1	12	8,226,800
13.98	6	Federal Resources Investment Group, Inc.	6	6	6	6	300
15.98	11.2	Holcim Philippines, Inc.	14.4	14.4	13	13.4	81,800
12.24	7.5	Lafarge Republic, Inc.	10.48	10.5	9.3	10.24	2,135,200
8.24	1	Mariwasa Siam Holdings, Inc.	1.15	1.15	1	1	7,326,000
24.2	13.54	Megawide Construction Corporation	20	20.7	19.4	19.58	1,505,000
19.48	10.16	Phinma Corporation	12.4	12.4	12	12	93,300
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.07	1.07	0.9	1	763,000
3.3	1.59	TKC Steel Corporation	2.12	2.12	2	2	226,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.37	1.37	1.25	1.3	2,512,000
		CHEMICALS
3.12	2.47	Chemrez Technologies, Inc.	2.79	2.79	2.62	2.62	1,169,000
3.1	1.49	LMG Chemicals Corporation	1.98	2.1	1.93	1.96	152,000
22.5	2.12	Melco Crown (Philippines) Resorts Corp.	8.21	8.9	7.6	7.6	7,542,500
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	5.98	Cirtek Holdings Philippines Corporation	16.6	16.6	15	16	7,100
0.027	0.013	Greenergy Holdings, Inc.	0.014	0.014	0.013	0.014	799,100,000
5	2.92	Integrated Micro-Electronics, Inc.	2.95	2.95	2.92	2.92	32,000
0.87	0.5	Ionics, Inc.	0.5	0.5	0.5	0.5	119,000
6.75	4.5	Panasonic Manufacturing Phils. Corp.	6.08	6.6	6.08	6.6	400
		OTHER INDUSTRIALS
31	13	Alphaland Corporation	20	20.5	20	20.4	4,600
2.1	1.69	Splash Corporation	1.9	1.9	1.9	1.9	309,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	37.50	37.50	34.00	35.10	2,172,000
7.1	4.45	A. Soriano Corporation	6.5	6.5	6.3	6.3	410,200
3.52	0.88	ATN Holdings, Inc. “B”	1.16	1.16	1.1	1.1	132,000
1.03	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.64	0.64	0.61	0.64	8,482,000
61	40	Aboitiz Equity Ventures, Inc.	42.5	43.9	40	40	4,009,000
28.4	10.86	Alliance Global Group, Inc.	21.6	22.5	20.25	21.4	30,917,400
6.3	3	Asia Amalgamated Holdings Corp.	3	3.1	3	3	14,000
2.7	1.9	Anglo-Philippine Holdings Corporation	1.93	1.93	1.91	1.91	69,000
688	405	Ayala Corporation	565	575	512	519	993,700
18.9	1.5	Cosco Capital, Inc.	8.57	8.72	8	8.7	13,488,300
61.2	44.5	DMCI Holdings, Inc.	48	48	44.5	46	2,345,200
3.96	2.35	F and J Prince Holdings Corp. “A”	2.9	2.9	2.9	2.9	31,000