Philippine Stock Market Table as of July 23, 2013

seo tools

		(As of July 23, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	68	Asia United Bank Corporation	78	78.9	77.95	78	456,170
99	58.9	BDO Unibank, Inc.	84.85	85.45	84.65	84.95	2,366,550
114	71.5	Bank of the Philippine Islands	92.7	94	92.5	94	1,091,330
71.09	42.73	China Banking Corporation	64.1	64.15	64	64.1	103,230
37.85	18.52	East West Banking Corporation	28.65	29.2	28.65	29	737,800
139.5	90	Metropolitan Bank and Trust Company	111.4	112	108	110.7	3,441,500
117	68.75	Philippine National Bank	82	82	81.1	81.1	353,460
145	83.1	Philippine Savings Bank	137	137	137	137	100
38.85	23.7	Philippine Business Bank	25.7	26.4	25.7	26.4	54,300
74.5	43	Rizal Commercial Banking Corp.	54	54	53.5	54	329,790
206.4	128	Security Bank Corporation	142.6	142.6	137.5	139.3	3,885,260
160	98.95	Union Bank of the Philippines	136.6	137	125	135	157,640
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	1.99	1.99	1.96	1.99	105,000
1.6	0.67	Bankard, Inc.	1.01	1.08	1.01	1.08	583,000
23.15	17.9	COL Financial Group, Inc.	18	18.5	18	18.5	1,100
24	10.08	Filipino Fund, Inc.	15	15	14.52	14.9	8,900
3.25	2.04	I-Remit, Inc.	2.79	2.79	2.79	2.79	1,000
0.73	0.2	MEDCO Holdings, Inc.	0.29	0.3	0.29	0.3	300,000
720	420	Manulife Financial Corporation	710	720	710	720	220
37	19.08	Maybank ATR Kim Eng Financial Corp.	28.3	28.9	28.3	28.9	19,900
515	354.2	The Philippine Stock Exchange, Inc	390	390	386	387	11,330
1,270.00	879	Sun Life Financial, Inc.	1,240.00	1,240.00	1,220.00	1,240.00	125
2.92	1.71	Vantage Equities, Inc.	2.62	2.62	2.62	2.62	10,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	34	35	34	35	2,400,700
1.59	1.2	Alsons Consolidated Resources, Inc.	1.3	1.3	1.3	1.3	16,000
11	2.3	Calapan Ventures, Inc.	6.51	6.78	6.4	6.5	19,800
7.9	4.94	Energy Development Corporation	6.06	6.15	6.04	6.1	28,400,700
27.45	15.7	First Gen Corporation	18.7	18.88	18.38	18.7	2,000,700
113.8	68	First Phil. Holdings Corp.	81.25	82.4	81.25	81.8	407,460
41.4	25	Manila Water Company, Inc.	33.5	33.75	33.5	33.6	1,198,300
397	240	Manila Electric Company	275.6	287	275.6	285	1,596,660
16.3	9.7	Petron Corporation	14.08	14.5	14.08	14.4	1,771,800
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.68	5.7	5.55	5.6	1,670,400
5.99	4.42	SPC Power Corporation	5.58	5.58	5.58	5.58	1,000
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.5	2.77	2.5	2.72	86,752,000
		FOOD, BEVERAGE AND TOBACCO
9.03	5	AgriNurture, Inc.	5.6	5.6	5.5	5.5	43,700
2.26	1.26	Alliance Select Foods Int’l, Inc.	1.29	1.3	1.29	1.3	76,000
8.6	4.32	D and L Industries, Inc.	7.01	7.05	6.98	7.01	2,691,900
30	20	Del Monte Pacific Limited	26.8	27	26	27	688,600
153.4	93	Jollibee Foods Corporation	150	151.6	149	151.6	636,430
28.4	4.47	LT Group, Inc.	22.55	22.75	22.5	22.5	800,600
13.5	6.8	Pancake House, Inc.	11.5	11.5	11.5	11.5	5,000
6.88	2.87	Pepsi-Cola Products Philippines, Inc.	5.64	5.9	5.64	5.86	1,868,600
6.15	3.25	RFM Corporation	5	5.2	5	5.05	1,950,300
3.8	2.38	Roxas Holdings, Inc.	2.83	2.9	2.83	2.9	11,000
900	210	San Miguel Pure Foods Company Inc.	237	243.6	237	243.2	553,040
125	76.4	San Miguel Corporation	82.2	85	82.2	84.5	167,530
132.6	57.3	Universal Robina Corporation	126	126.5	124.5	125.1	2,498,210
2.18	1.11	Victorias Milling Company, Inc.	1.8	1.83	1.77	1.82	297,000
2.08	0.56	Vitarich Corporation	0.85	0.85	0.81	0.82	306,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
30.75	16.02	Asiabest Group International, Inc.	18.1	18.88	18	18.5	1,700
89.95	40.2	Concrete Aggregates Corp. “A”	59.95	59.95	55	55	50
8.24	0.96	Da Vinci Capital Holdings, Inc.	1.15	1.19	1.15	1.18	2,442,000
15.9	6.5	EEI Corporation	13.22	13.3	13.18	13.3	1,007,400
13.98	5.3	Federal Resources Investment Group, Inc.	10	10	9	9	10,500
15.98	11.4	Holcim Philippines, Inc.	13.5	13.5	13.5	13.5	24,800
12.24	8.25	Lafarge Republic, Inc.	11	11	10.84	10.88	415,200
18.62	10.42	Megawide Construction Corporation	15.74	15.88	15.74	15.86	228,300
19.48	10.16	Phinma Corporation	12.3	12.38	12.3	12.38	8,300
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.16	1.2	1.08	1.12	4,228,000
3.3	1.59	TKC Steel Corporation	1.96	2.05	1.95	2.05	13,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.46	1.47	1.43	1.43	207,000
		CHEMICALS
3.12	2.47	Chemrez Technologies, Inc.	2.9	2.9	2.9	2.9	335,000
2.45	1.68	Euro-Med Laboratories Phil., Inc.	1.98	1.98	1.98	1.98	1,000
3.1	1.79	LMG Chemicals Corporation	2.43	2.6	2.43	2.6	31,000
22.5	2.46	Melco Crown (Philippines) Resorts Corp.	9.9	10.24	9.9	10.02	2,934,100
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.15	Cirtek Holdings Philippines Corporation	15.5	15.98	15.5	15.5	2,100
0.027	0.013	Greenergy Holdings, Inc.	0.016	0.016	0.015	0.015	124,000,000
5	2.5	Integrated Micro-Electronics, Inc.	2.6	2.6	2.5	2.5	112,000
0.87	0.47	Ionics, Inc.	0.51	0.52	0.51	0.52	19,000
		OTHER INDUSTRIALS
47.5	13	Alphaland Corporation	40.05	47.5	40.05	46.5	258,800
2.1	1.69	Splash Corporation	1.95	2	1.95	2	25,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.00	41.50	41.00	41.25	1,413,100
7.3	4.53	A. Soriano Corporation	7.1	7.12	7.05	7.12	7,100
2.98	0.9	ATN Holdings, Inc. “A”	1.3	1.38	1.26	1.26	213,000
3.52	0.88	ATN Holdings, Inc. “B”	1.29	1.29	1.29	1.29	10,000
1.03	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.64	0.64	0.63	0.63	1,928,000
61	40	Aboitiz Equity Ventures, Inc.	49.7	50.95	49	50.95	1,561,300
28.4	10.86	Alliance Global Group, Inc.	25.35	26.2	25.35	26	9,584,700
6.3	2.95	Asia Amalgamated Holdings Corp.	3.1	3.3	2.95	3.2	75,000
2.7	1.8	Anglo-Philippine Holdings Corporation	1.88	2.05	1.88	2.05	11,000
688	405	Ayala Corporation	619	631	619	630	885,110
18.9	1.6	Cosco Capital, Inc.	10.6	10.76	10.5	10.64	12,413,100
61.2	44.5	DMCI Holdings, Inc.	52.1	53.95	52.1	53.3	3,284,220
3.96	2.35	F and J Prince Holdings Corp. “A”	3.1	3.1	3.1	3.1	20,000
6.99	3.97	Filinvest Development Corporation	4.9	5	4.9	4.91	181,000
883.5	521	GT Capital Holdings, Inc.	816	824	816	822.5	103,400
9.3	4.67	House of Investments, Inc.	7.6	7.6	7.6	7.6	1,000
50	31.4	JG Summit Holdings, Inc.	41	41.8	40.65	41.2	1,335,500