Professional Documents
Culture Documents
Corporation
Jeremiah L. Naranjo
Open
44.95
41.00
43.00
45.60
46.00
48.50
49.95
50.80
51.00
50.00
50.00
50.00
50.30
52.00
53.30
53.30
53.00
53.85
54.60
54.70
54.50
54.05
54.50
54.00
54.00
54.05
54.25
54.00
54.00
54.40
High
45.00
42.50
43.00
45.60
46.00
48.50
50.00
50.80
51.00
51.30
50.00
50.05
50.50
52.00
53.30
53.30
53.50
53.85
54.60
54.70
55.00
55.00
55.00
54.00
54.00
54.05
54.25
54.00
54.00
54.50
Low
42.00
41.00
40.75
44.25
45.60
44.75
49.25
49.95
50.45
49.40
49.60
49.80
49.75
49.75
52.00
53.00
52.80
53.60
53.50
54.00
54.50
54.05
53.85
53.50
53.50
53.50
54.00
53.00
53.00
54.00
Close
44.80
42.00
41.00
44.45
45.60
45.00
49.45
49.95
50.80
49.40
50.00
49.80
50.00
50.25
52.05
53.00
53.30
53.60
53.95
54.00
54.70
54.70
54.00
54.00
54.00
54.00
54.00
53.00
54.00
54.20
Average
Volume
Value
44.70 1,473,600 65,875,420.00
41.89 3,275,800 137,210,115.00
41.75 2,389,200 99,747,180.00
44.91 1,260,300 56,600,400.00
45.94 1,203,400 55,280,495.00
46.48 1,741,900 80,988,370.00
49.50
146,100 7,231,615.00
50.18
83,680 4,198,917.00
50.65
197,700 10,013,640.00
50.80
328,820 16,703,565.00
49.99
88,800 4,439,165.00
49.99 1,600,830 80,024,415.00
50.00
33,770 1,688,339.50
50.49
283,750 14,327,724.00
52.08
349,340 18,192,810.00
53.07
59,860 3,176,607.00
53.01
157,690 8,358,791.00
53.73
15,860
852,206.00
53.93
545,060 29,397,758.00
54.29
17,440 946,811.00
54.53
9,100 496,216.00
54.98
57,310 3,151,076.50
54.00
943,370 50,945,131.00
53.99
329,790 17,806,565.00
53.99
123,560 6,671,026.00
54.01
39,040 2,108,367.50
54.07
501,320 27,108,670.50
53.74
593,320 31,885,715.00
53.77
267,780 14,399,340.50
54.20
50,940 2,760,920.00
54.70
up 0.70
up 1.30%
3,151,076.50
57,310
Open:
54.05
High:
55.00
Low:
Avg. Price:
54.05
54.98
Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
54.00
10.75
74.50
43.00
Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
54.00
10.75
74.50
43.00
Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
54.00
10.75
74.50
43.00
Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
54.00
10.75
74.50
43.00
Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
54.70
10.75
74.50
43.00
Open
High
Low
Close
Average
54.70
54.70
54.00
54.00
54.29
Volume
Value
17,440 946,811.00
53.95
Open:
54.60
Previous Close:
54.00
High:
54.60
P/E Ratio:
(Adjusted)
10.60
Low:
53.50
52 week High:
74.50
Avg. Price:
53.93
52 week Low:
43.00
down 0.09%
29,397,758.00
545,060
53.95
Open:
53.85
Previous Close:
54.00
High:
53.60
P/E Ratio:
(Adjusted)
10.60
Low:
53.60
52 week High:
74.50
Avg. Price:
53.73
52 week Low:
43.00
down 0.09%
29,397,758.00
545,060
53.95
Open:
53.00
Previous Close:
54.00
Change:
down 0.05
%Change:
High:
53.50
P/E Ratio:
(Adjusted)
10.60
down 0.09%
Value:
8,358,791.00
Low:
52.80
52 week High:
74.50
Volume:
157,690
Avg. Price:
53.01
52 week Low:
43.00
53.00 Open:
53.30
Change:
%Change:
down 0.56%
Value:
3,176,607.00 Low:
Volume:
10.41
74.50
43.00
Best Bid
Volume
Best
Bid
Price
Best Offer
Volume
Best
Offer
Price
5,000
52.70
70,280
53.00
500
52.50
1,280
53.15
1,500
52.40
4,700
53.25
Value:
Volume:
52.25
18,192,810.00
349,340
Open:
53.30
High:
53.30
Low:
Avg. Price:
52.00
52.08
Previous Close:
Aug 04, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
52.05
9.87
74.50
43.00
50.25
down 1.80
down 3.46%
14,327,724.00
283,750
Open:
52.00
High:
52.00
Low:
Avg. Price:
49.75
50.49
Previous Close:
Aug 05, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
52.05
9.87
74.50
43.00
Value:
Volume:
50.25
1,688,339.50
33,770
Open:
50.30
High:
50.50
Low:
Avg. Price:
49.75
50.00
Previous Close:
Aug 06, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:
50.25
9.87
74.50
43.00
Open
High
Low
Close
50.00
50.05
49.80
49.80
Average
Volume
Value
49.60
Open:
50.00
Previous Close:
49.80
High:
50.00
P/E Ratio:
(Adjusted)
Low:
49.60
52 week High:
74.50
Avg. Price:
49.73
52 week Low:
43.00
down 0.40%
139,230.00
2,800
9.74
49.40
Open:
50.00
Previous Close:
50.00
High:
51.30
P/E Ratio:
(Adjusted)
Low:
49.40
52 week High:
74.50
Avg. Price:
50.80
52 week Low:
43.00
down 1.20%
16,703,565.00
328,820
9.71
Open
51.00
High
51.00
Low
50.45
Close
50.80
Average
50.65
Volume
Value
197,700 10,013,640.00
Last Trade
Price:
50.80
Open:
51.00
Previous Close:
49.40
Volume
High:
51.00
P/E Ratio:
(Adjusted)
9.81
Low:
50.45
52 week High:
74.50
Avg. Price:
50.65
52 week Low:
43.00
197,700
Value
10,013,640.00
49.95
Open:
50.80
Previous Close:
50.80
High:
50.80
P/E Ratio:
(Adjusted)
Low:
49.95
52 week High:
74.50
Avg. Price:
50.18
52 week Low:
43.00
down 1.67%
4,198,917.00
83,680
9.81
49.95
Open:
49.95
Previous Close:
49.95
High:
49.95
P/E Ratio:
(Adjusted)
Low:
49.95
52 week High:
74.50
Avg. Price:
49.95
52 week Low:
43.00
0%
74,925.00
1,500
9.81
August 19, & 20, 2013 Non-banking days due to Storm Maring and Habagat
August 21, 2013 Ninoy Aquino Day
Rizal Commercial Banking Corporation
RCB
As of August 22, 2013 01:30 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:
45.00
Open:
48.45
Previous Close:
49.45
High:
48.45
P/E Ratio:
(Adjusted)
Low:
44.75
52 week High:
74.50
Avg. Price:
47.29
52 week Low:
43.00
down 9.00%
41,212,470.00
871,500
8.84
45.60
Open:
46.00
Previous Close:
45.00
High:
46.00
P/E Ratio:
(Adjusted)
Low:
45.60
52 week High:
74.50
Avg. Price:
45.94
52 week Low:
43.00
up 1.33%
55,280,495.00
1,203,400
8.96
44.45
Open:
45.60
Previous Close:
45.60
High:
45.60
P/E Ratio:
(Adjusted)
Low:
44.25
52 week High:
74.50
Avg. Price:
44.91
52 week Low:
43.00
down 2.52%
56,600,400.00
1,260,300
8.73
41.00
Open:
43.00
Previous Close:
44.45
High:
43.00
P/E Ratio:
(Adjusted)
Low:
40.75
52 week High:
74.50
Avg. Price:
41.75
52 week Low:
40.75
down 7.76%
99,747,180.00
2,389,200
8.06
Open
41.00
High
42.50
Low
41.00
Close
42.00
Average
41.89
Volume
Value
3,275,800 137,210,115.00
44.80
Open:
44.95
Previous Close:
42.00
High:
45.00
P/E Ratio:
(Adjusted)
Low:
42.00
52 week High:
74.50
Avg. Price:
44.70
52 week Low:
40.75
up 6.67%
65,875,420.00
1,473,600
8.80