Stock market table, July 2, 2013

seo tools

		(As of July 2, 2013)
52-WK	52-WK	STOCKS	OPEN	HIGH	LOW	CLOSE	VOLUME
HIGH	LOW	BANKS
105.5	68	Asia United Bank Corporation	79.95	84	79.95	79.95	857,180
99	58.9	BDO Unibank, Inc.	87	88.5	86.5	87.3	2,829,840
114	71.5	Bank of the Philippine Islands	93.05	95.5	93.05	93.2	2,528,570
78.2	47	China Banking Corporation	66.1	67.2	66.1	66.5	57,530
28.5	10	Citystate Savings Bank	13.48	13.48	13.48	13.48	100
37.85	18.5	East West Banking Corporation	30	30.7	29.85	29.95	602,100
139.5	90	Metropolitan Bank and Trust Company	114	117	113	113	2,156,910
117	68.75	Philippine National Bank	87.9	88.9	86	87	880,580
85	64	Philippine Bank of Communications	70	70	70	70	1,000
38.85	23.7	Philippine Business Bank	25.7	27	25.7	26.15	62,500
74.5	43	Rizal Commercial Banking Corp.	58	59.1	58	59.1	1,109,460
206.4	128	Security Bank Corporation	160	163.9	159.9	160	1,491,660
160	98.95	Union Bank of the Philippines	142	142.6	139	141	41,980
		OTHER FINANCIAL INSTITUTIONS
2.42	1.32	BDO Leasing and Finance, Inc.	2.01	2.01	2	2	352,000
1.6	0.67	Bankard, Inc.	1.04	1.09	1.04	1.08	202,000
23.3	17.9	COL Financial Group, Inc.	19	19	18	19	14,500
24	10.02	Filipino Fund, Inc.	16.48	16.48	16.1	16.1	300
0.9	0.68	First Abacus Financial Holdings Corp.	0.84	0.84	0.84	0.84	200,000
3.25	2.04	I-Remit, Inc.	2.88	2.88	2.88	2.88	2,000
0.73	0.2	MEDCO Holdings, Inc.	0.29	0.29	0.26	0.29	990,000
620	420	Manulife Financial Corporation	590	590	590	590	760
2.09	1.57	National Reinsurance Corp. of the Phils.	1.73	1.73	1.73	1.73	36,000
515	349.6	The Philippine Stock Exchange, Inc	390	390	389	390	32,160
1,122.00	879	Sun Life Financial, Inc.	1,065.00	1,065.00	1,065.00	1,065.00	110
2.92	1.71	Vantage Equities, Inc.	2.38	2.39	2.38	2.39	554,000
		ELECTRICITY, ENERGY, POWER AND WATER
40.5	30.5	Aboitiz Power Corporation	34.3	34.8	34.3	34.3	943,200
1.59	1.2	Alsons Consolidated Resources, Inc.	1.25	1.27	1.25	1.27	110,000
7.9	4.94	Energy Development Corporation	5.9	6	5.6	5.6	22,551,300
27.45	15.7	First Gen Corporation	17.3	17.82	17.18	17.2	1,282,500
113.8	68	First Phil. Holdings Corp.	79.95	81	79.4	79.85	339,820
41.4	24.2	Manila Water Company, Inc.	31.6	32.4	31.45	32	5,888,700
397	240	Manila Electric Company	335	335	328	329	162,650
16.3	9.7	Petron Corporation	13.2	14	13.2	13.5	3,785,300
8.6	4.8	Phoenix Petroleum Philippines, Inc.	5.74	5.74	5.6	5.7	2,388,600
6.48	4.42	SPC Power Corporation	4.96	4.96	4.96	4.96	2,000
3	1.06	Trans-Asia Oil and Energy Dev’t Corp.	2.23	2.28	2.19	2.21	13,377,000
15	6.6	Vivant Corporation	9.5	9.5	9.5	9.5	1,300
		FOOD, BEVERAGE AND TOBACCO
9.15	5	AgriNurture, Inc.	5.79	5.79	5.68	5.7	58,300
2.26	1.26	Alliance Select Foods Int’l, Inc.	1.43	1.45	1.4	1.4	570,000
8.6	4.32	D and L Industries, Inc.	6.81	6.91	6.6	6.68	2,696,500
30	20	Del Monte Pacific Limited	25	25.6	25	25.35	3,018,000
21	12.5	Ginebra San Miguel Inc.	14	14.98	14	14.98	133,000
151	93	Jollibee Foods Corporation	146	147	137.3	137.3	349,550
28.4	4.25	LT Group, Inc.	22.25	22.6	22.2	22.45	3,496,000
13.5	6.8	Pancake House, Inc.	11.94	11.94	11.94	11.94	2,000
6.88	2.72	Pepsi-Cola Products Philippines, Inc.	5.99	5.99	5.84	5.84	276,900
6.15	3.23	RFM Corporation	5.1	5.1	5	5.05	1,789,900
950	210	San Miguel Pure Foods Company Inc.	220	225	220	223	286,400
125	83	San Miguel Corporation	94.5	94.5	93	93.9	616,350
0.22	0.118	Swift Foods, Inc.	0.121	0.121	0.121	0.121	50,000
132.6	57.3	Universal Robina Corporation	123	124	117	117	603,330
2.18	1.11	Victorias Milling Company, Inc.	1.78	1.87	1.78	1.86	719,000
2.08	0.56	Vitarich Corporation	0.75	0.75	0.7	0.7	227,000
		CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
39	16.02	Asiabest Group International, Inc.	18	18	17	18	300
15.9	6.38	EEI Corporation	13.22	13.36	13.12	13.14	1,292,800
13.98	5.3	Federal Resources Investment Group, Inc.	7	7	7	7	1,800
15.98	11.4	Holcim Philippines, Inc.	13.66	14	13.66	14	33,000
12.24	7.5	Lafarge Republic, Inc.	11	11.02	10.98	11	249,800
8.24	0.99	Mariwasa Siam Holdings, Inc.	1.27	1.27	1	1.01	10,290,000
24.2	13.54	Megawide Construction Corporation	20.7	21	20.7	20.7	547,500
19.48	10.16	Phinma Corporation	12	12.5	12	12	220,100
3.34	0.9	Southeast Asia Cement Holdings, Inc.	1.01	1.06	1	1	2,233,000
3.3	1.59	TKC Steel Corporation	2.01	2.26	2.01	2.22	99,000
2.4	0.9	Vulcan Industrial and Mining Corporation	1.42	1.48	1.39	1.39	179,000
		CHEMICALS
3.12	2.47	Chemrez Technologies, Inc.	2.94	2.95	2.9	2.9	154,000
3.1	1.6	LMG Chemicals Corporation	2.58	2.69	2.5	2.58	1,251,000
2.5	1.46	Mabuhay Vinyl Corporation	1.98	2.1	1.98	2.1	88,000
22.5	2.3	Melco Crown (Philippines) Resorts Corp.	9.42	10.3	9.22	9.6	5,338,800
		ELECTRICAL COMPONENTS AND EQUIPMENT
24.42	6.04	Cirtek Holdings Philippines Corporation	16	16	15.5	15.9	1,700
0.027	0.013	Greenergy Holdings, Inc.	0.015	0.015	0.014	0.015	112,800,000
5	2.88	Integrated Micro-Electronics, Inc.	2.88	2.88	2.88	2.88	18,000
		OTHER INDUSTRIALS
31	13	Alphaland Corporation	20	20	20	20	500
2.1	1.69	Splash Corporation	1.95	2.01	1.95	2.01	31,000
		HOLDING FIRMS
49.90	22.65	ABS-CBN Holdings Corp. – Phil Deposit Receipts	41.50	41.70	41.50	41.65	66,800
7.1	4.5	A. Soriano Corporation	6.8	6.95	6.8	6.95	273,800
1.03	0.61	Abacus Cons. Res. and Hold’gs, Inc.	0.64	0.64	0.62	0.62	228,000
61	40	Aboitiz Equity Ventures, Inc.	48.2	50.5	48.2	50.5	1,653,650
28.4	10.86	Alliance Global Group, Inc.	24	24.4	23.9	24	10,662,700
2.7	1.8	Anglo-Philippine Holdings Corporation	1.91	1.92	1.91	1.91	93,000
688	405	Ayala Corporation	610	613.5	596	600	466,750
18.9	1.6	Cosco Capital, Inc.	9.78	9.92	9.58	9.65	5,409,300
61.2	44.5	DMCI Holdings, Inc.	51.5	51.5	50	50.8	802,800
6.99	3.9	Filinvest Development Corporation	4.9	4.9	4.87	4.9	374,000
883.5	499	GT Capital Holdings, Inc.	789	790	760	775	116,740
9.3	4.5	House of Investments, Inc.	7.45	7.7	7.45	7.7	200
50	31.4	JG Summit Holdings, Inc.	40.45	41.5	40.3	40.6	599,900
6	3.25	Keppel Philippines Holdings, Inc. “A”	4	4.2	4	4.2	1,300
1.39	0.61	Lodestar Investment Hldgs Corp.	0.68	0.68	0.65	0.68	71,000
7.68	4.85	Lopez Holdings Corporation	5.12	5.3	5.11	5.13	8,403,000