Stocks market table, June 18, 2013

seo tools

		(As of June 18, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	86.4	Asia United Bank Corporation	89.5	91	89.5	89.9	166,070
99	58.9	BDO Unibank, Inc.	80.9	82.3	80.9	81.85	2,995,580
114	69.1	Bank of the Philippine Islands	88.2	91.25	88.2	91.25	1,242,540
78.2	47	China Banking Corporation	68.7	69.1	68.5	69	114,280
28.5	10	Citystate Savings Bank	11.7	11.7	11.7	11.7	800
37.85	18.5	East West Banking Corporation	31.5	31.6	31.35	31.45	324,900
139.5	89	Metropolitan Bank and Trust Company	118	119.4	117.1	118.3	2,774,420
117	68.75	Philippine National Bank	88	89.5	88	88.9	824,230
145	82	Philippine Savings Bank	138.9	141	130	141	31,950
85	64	Philippine Bank of Communications	71.5	71.5	70.5	70.5	520
38.85	28.5	Philippine Business Bank	29.1	29.2	28.9	29	151,200
74.5	42.6	Rizal Commercial Banking Corp.	60	60.15	59.95	60	1,326,240
206.4	135	Security Bank Corporation	170.5	175	170.5	174.9	684,400
160	98.95	Union Bank of the Philippines	139.5	141.8	139.5	140.4	99,810
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	2.05	2.05	2.02	2.05	265,000
23.35	17.9	COL Financial Group, Inc.	19.9	19.92	19.9	19.92	80,300
3.25	2.04	I-Remit, Inc.	2.9	2.9	2.9	2.9	5,000
0.73	0.2	MEDCO Holdings, Inc.	0.39	0.4	0.35	0.4	690,000
620	420	Manulife Financial Corporation	595	595	590	595	960
515	349	The Philippine Stock Exchange, Inc	399	400	398.6	399.6	6,590
1,122.00	879	Sun Life Financial, Inc.	1,060.00	1,089.00	1,060.00	1,089.00	665
2.92	1.71	Vantage Equities, Inc.	2.38	2.4	2.38	2.4	54,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	32.2	Aboitiz Power Corporation	34.6	34.6	34.4	34.55	3,418,900
1.59	1.23	Alsons Consolidated Resources, Inc.	1.35	1.35	1.33	1.34	581,000
11	2.3	Calapan Ventures, Inc.	7.02	7.5	6.95	7.37	17,200
7.9	5.6	Energy Development Corporation	5.98	6.02	5.95	6	9,359,200
27.45	16.2	First Gen Corporation	19	19.6	18.9	18.9	2,370,500
113.8	69.6	First Phil. Holdings Corp.	86.45	87	86.2	86.75	323,400
41.4	23.65	Manila Water Company, Inc.	37	37.15	36.8	37.05	2,001,400
397	227.8	Manila Electric Company	338	341	335	340	195,030
16.3	9.7	Petron Corporation	14.2	14.38	14.12	14.2	7,702,700
8.6	5.82	Phoenix Petroleum Philippines, Inc.	6	6	5.9	6	1,311,000
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.38	2.38	2.29	2.31	19,141,000
		FOOD, BEVERAGE AND TOBACCO
9.26	5	AgriNurture, Inc.	5.9	5.9	5.05	5.9	36,300
2.26	1.26	Alliance Select Foods Int’l, Inc.	1.53	1.55	1.52	1.52	409,000
8.6	4.32	D and L Industries, Inc.	7.57	7.74	7.57	7.68	2,661,300
30	25.4	Del Monte Pacific Limited	26	26.2	25.7	25.8	173,900
21	13.62	Ginebra San Miguel Inc.	14.7	14.7	13.62	13.62	8,300
151	93	Jollibee Foods Corporation	137.2	141	137.2	140.8	766,120
28.4	3.9	LT Group, Inc.	22.6	23.15	22.5	22.85	7,000,800
53	38	Liberty Flour Mills, Inc.	50	50	50	50	300
6.88	2.51	Pepsi-Cola Products Philippines, Inc.	6.19	6.34	6.15	6.3	2,020,000
6.15	2.9	RFM Corporation	5.4	5.4	5.17	5.22	651,800
3.8	2.38	Roxas Holdings, Inc.	3.1	3.1	3.1	3.1	1,000
950	239.8	San Miguel Pure Foods Company Inc.	255	258	254	254.8	225,390
125	83	San Miguel Corporation	92	93	92	93	1,447,310
0.22	0.123	Swift Foods, Inc.	0.13	0.13	0.13	0.13	10,000
132.6	57.3	Universal Robina Corporation	111.5	119.5	111.5	119	3,570,640
2.18	1.11	Victorias Milling Company, Inc.	1.95	1.96	1.9	1.93	1,866,000
2.08	0.56	Vitarich Corporation	0.85	0.85	0.84	0.84	90,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
39	17	Asiabest Group International, Inc.	19	19	17.18	19	1,500
15.9	6.1	EEI Corporation	13.94	14	13.92	14	945,000
13.98	6	Federal Resources Investment Group, Inc.	6.5	6.5	6	6	4,900
15.98	11	Holcim Philippines, Inc.	15.46	15.46	15.18	15.24	86,000
12.24	7.5	Lafarge Republic, Inc.	10.98	11.3	10.78	10.98	785,100
8.24	1.03	Mariwasa Siam Holdings, Inc.	1.43	1.54	1.2	1.39	2,590,000
24.2	13.54	Megawide Construction Corporation	20.2	21.7	20.2	21.7	1,007,900
19.48	10.16	Phinma Corporation	13.4	13.5	13.4	13.5	87,700
3.34	1.1	Southeast Asia Cement Holdings, Inc.	1.27	1.3	1.1	1.16	2,317,000
3.3	1.59	TKC Steel Corporation	2.22	2.4	2.22	2.4	32,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.59	1.59	1.56	1.57	320,000
		CHEMICALS
3.12	2.45	Chemrez Technologies, Inc.	2.9	2.93	2.88	2.92	182,000
2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.9	1.9	1.9	1.9	1,000
3.1	1.44	LMG Chemicals Corporation	2.06	2.06	2.03	2.03	49,000
22.5	1.82	Melco Crown (Philippines) Resorts Corp.	11	11.18	11	11.06	3,580,500
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	5.98	Cirtek Holdings Philippines Corporation	15.5	16.16	13.2	16.16	35,700
0.027	0.013	Greenergy Holdings, Inc.	0.015	0.016	0.015	0.016	10,600,000
5	2.95	Integrated Micro-Electronics, Inc.	3.02	3.02	3	3	13,000
0.87	0.54	Ionics, Inc.	0.55	0.55	0.54	0.54	60,000
6.75	4.5	Panasonic Manufacturing Phils. Corp.	6	6	5.2	5.2	300
		OTHER INDUSTRIALS
31	13	Alphaland Corporation	20	20.5	20	20.5	22,800
2.1	1.69	Splash Corporation	1.99	1.99	1.93	1.98	52,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.10	44.00	41.00	44.00	1,151,400
7.1	4.41	A. Soriano Corporation	6.85	6.9	6.63	6.9	65,900
2.98	0.9	ATN Holdings, Inc. “A”	1.16	1.2	1.15	1.16	16,000
3.52	0.88	ATN Holdings, Inc. “B”	1.22	1.22	1.2	1.2	42,000
1.03	0.63	Abacus Cons. Res. and Hold’gs, Inc.	0.66	0.66	0.64	0.65	2,254,000
61	46	Aboitiz Equity Ventures, Inc.	48.9	50.4	48.5	49.2	984,800
28.4	10.86	Alliance Global Group, Inc.	23	23.8	22.8	23.5	19,709,900
6.3	3	Asia Amalgamated Holdings Corp.	3.85	3.96	3.85	3.92	10,000
2.7	1.9	Anglo-Philippine Holdings Corporation	2.05	2.16	2.05	2.16	208,000
688	405	Ayala Corporation	595	614	595	611	433,670
18.9	1.5	Cosco Capital, Inc.	10.06	10.38	10.06	10.18	5,762,200
61.2	49.3	DMCI Holdings, Inc.	51	52.5	50	52	1,452,470
6.99	3.87	Filinvest Development Corporation	5.2	5.3	5.2	5.27	636,800
883.5	481.4	GT Capital Holdings, Inc.	794	812	794	810	230,900
9.3	4.22	House of Investments, Inc.	8.29	8.29	8.2	8.2	172,000
50	31.4	JG Summit Holdings, Inc.	38.55	40.95	38.55	40.95	489,100
8.9	2.08	Jolliville Holdings Corporation	7.19	7.8	7.1	7.5	106,300