Bank of the Philippine Islands

Date Price Open High Low Vol. Change %

Apr 17, 2019 83.00 81.80 83.00 81.50 1.15M 2.22%
Apr 16, 2019 81.20 81.15 81.80 81.00 2.75M 0.62%
Apr 15, 2019 80.70 82.70 82.70 80.70 1.99M -0.98%
Apr 12, 2019 81.50 83.50 83.55 81.50 2.15M -1.81%
Apr 11, 2019 83.00 82.40 83.70 82.35 2.66M 0.91%
Apr 10, 2019 82.25 81.95 82.85 80.90 2.01M 1.79%
Apr 08, 2019 80.80 81.40 82.50 80.80 4.11M -0.31%
Apr 05, 2019 81.05 81.50 82.80 81.00 1.98M 0.06%
Apr 04, 2019 81.00 84.00 84.05 81.00 3.82M -3.57%
Apr 03, 2019 84.00 84.10 85.00 84.00 526.89K -0.06%
Apr 02, 2019 84.05 83.95 84.95 83.75 1.59M 0.66%
Apr 01, 2019 83.50 84.35 85.20 83.40 765.24K -0.83%
Bid / Ask 82.80 / 82.95
Day's Range 81.5 - 83
52 wk Range 78.9 - 108.8
Prev. Close 81
Open 81.8
Volume 1,154,150
Av. Volume (3m) 2,079,240
Market Cap 374.08B
Beta 0.88
P/E Ratio 15.59
Dividend (Yield) 1.8 (2.17%)
Revenue 55.11B
EPS 5.32
Next Earnings Date Apr 20, 2019
1-Year Change - 21.7%
 SM INVESTMENT CORPORATION (SM)
Date Price Open High Low Vol. Change %
Apr 17, 2019 930.00 940.00 943.00 925.00 91.00K -1.06%
Apr 16, 2019 940.00 926.50 943.50 925.00 138.96K 1.90%
Apr 15, 2019 922.50 945.00 945.00 922.50 166.07K -2.17%
Apr 12, 2019 943.00 959.00 960.00 943.00 223.64K -1.57%
Apr 11, 2019 958.00 967.00 967.00 950.00 95.06K -0.93%
Apr 10, 2019 967.00 965.00 971.00 957.00 344.61K 1.47%
Apr 08, 2019 953.00 944.00 966.00 944.00 181.63K 0.95%
Apr 05, 2019 944.00 947.00 948.50 940.00 70.57K -0.11%
Apr 04, 2019 945.00 945.00 948.50 939.00 168.58K 0.00%
Apr 03, 2019 945.00 941.00 947.50 935.50 147.08K 0.43%
Apr 02, 2019 941.00 927.00 949.00 926.00 204.48K 1.73%
Apr 01, 2019 925.00 936.50 949.50 922.50 249.33K -0.96%
Bid / Ask 849.50 / 850.00
Day's Range 925 - 943
52 wk Range 826 - 1,025
Prev. Close 850
Open 940
Volume 91,000
Av. Volume (3m) 238,731
Market Cap 1.12T
Beta 0.97
P/E Ratio 30.21
Dividend (Yield) 8.2 (0.88%)
Revenue 449.79B
EPS 30.78
Next Earnings Date N/A
1-Year Change 3.22%
 SAN MIGUEL CORPORATION
Date Price Open High Low Vol. Change %
Apr 17, 2019 175.90 174.90 175.90 173.90 180.32K 0.57%
Apr 16, 2019 174.90 174.20 177.40 173.40 275.73K 0.69%
Apr 15, 2019 173.70 181.40 184.00 173.70 624.86K -4.24%
Apr 12, 2019 181.40 178.90 182.00 178.50 1.23M 1.40%
Apr 11, 2019 178.90 179.00 179.40 177.00 1.02M -0.39%
Apr 10, 2019 179.60 175.50 179.80 175.40 599.85K 2.34%
Apr 08, 2019 175.50 176.00 177.10 174.90 275.29K -0.28%
Apr 05, 2019 176.00 173.90 176.00 173.00 214.02K 1.27%
Apr 04, 2019 173.80 173.50 174.00 172.60 197.89K 0.00%
Apr 03, 2019 173.80 174.20 174.20 173.50 198.69K -0.69%
Apr 02, 2019 175.00 173.50 175.00 173.00 195.43K 0.86%
Apr 01, 2019 173.50 174.00 174.00 172.30 287.27K -0.29%
Bid / Ask 164.10 / 164.20
Day's Range 173.9 - 175.9
52 wk Range 134 – 184
Prev. Close 163.3
Open 174.9
Volume 180,320
Av. Volume (3m) 901,138
Market Cap 418.38B
Beta 0.33
P/E Ratio 26.63
Dividend (Yield) 1.4 (0.8%)
Revenue 1,024.94B
EPS 6.61
Next Earnings Date Mar 12, 2020
1-Year Change 24.84%
 BDO UNIBANK INC. (BDO)
Date Price Open High Low Vol. Change %
Apr 17, 2019 132.00 130.00 133.10 130.00 1.40M 1.54%
Apr 16, 2019 130.00 132.20 132.20 130.00 1.35M -1.66%
Apr 15, 2019 132.20 132.30 133.40 131.70 1.52M 0.15%
Apr 12, 2019 132.00 132.40 132.40 131.20 520.53K 0.30%
Apr 11, 2019 131.60 131.50 132.00 131.20 1.28M 0.53%
Apr 10, 2019 130.90 131.90 131.90 130.00 2.69M 0.31%
Apr 08, 2019 130.50 131.00 132.00 130.00 1.17M -0.61%
Apr 05, 2019 131.30 130.50 132.10 130.50 2.11M 0.61%
Apr 04, 2019 130.50 132.20 132.20 129.80 1.37M -0.91%
Apr 03, 2019 131.70 131.90 132.20 131.30 1.63M 0.15%
Apr 02, 2019 131.50 130.90 132.80 130.40 1.35M 1.15%
Apr 01, 2019 130.00 134.00 134.00 130.00 2.21M -2.84%
Bid / Ask 116.10 / 116.50
Day's Range 130 - 133.1
52 wk Range 106.6 - 142.7
Prev. Close 112
Open 130
Volume 1,400,290
Av. Volume (3m) 2,643,368
Market Cap 577.54B
Beta 0.76
P/E Ratio 17.82
Dividend (Yield) 1.2 (0.91%)
Revenue 96.94B
EPS 7.41
Next Earnings Date Jun 07, 2019
1-Year Change - 1.49%
 MANILA ELECTRIC COMPANY
Date Price Open High Low Vol. Change %
Apr 17, 2019 379.00 378.00 379.00 375.20 132.64K 1.45%
Apr 16, 2019 373.60 380.00 381.60 373.60 189.26K -1.68%
Apr 15, 2019 380.00 378.40 384.80 378.20 121.77K 0.42%
Apr 12, 2019 378.40 382.00 382.80 378.40 363.84K -0.79%
Apr 11, 2019 381.40 385.00 385.00 380.00 114.01K -0.94%
Apr 10, 2019 385.00 380.00 386.00 378.20 357.83K 2.94%
Apr 08, 2019 374.00 379.20 380.60 374.00 152.08K -1.27%
Apr 05, 2019 378.80 379.80 379.80 377.00 206.89K 0.74%
Apr 04, 2019 376.00 380.00 380.00 375.20 86.05K 0.21%
Apr 03, 2019 375.20 385.00 385.00 375.20 216.50K -1.57%
Apr 02, 2019 381.20 380.20 384.80 380.20 188.78K -0.99%
Apr 01, 2019 385.00 380.00 385.00 375.00 243.60K 1.32%
Bid / Ask 356.00 / 359.20
Day's Range 375.2 – 379
52 wk Range 291.4 – 398
Prev. Close 359
Open 378
Volume 132,640
Av. Volume (3m) 219,598
Market Cap 427.07B
Beta 0.42
P/E Ratio 18.84
Dividend (Yield) 9.79 (4.2%)
Revenue 227.41B
EPS 20.11
Next Earnings Date Apr 29, 2019
1-Year Change 17.85%