Rizal Commercial Banking

Corporation
Jeremiah L. Naranjo

Price for the Last 30 Days

30-day High: 55.00
30-day Low: 40.75
Date
Aug 30, 2013
Aug 29, 2013
Aug 28, 2013
Aug 27, 2013
Aug 23, 2013
Aug 22, 2013
Aug 16, 2013
Aug 15, 2013
Aug 14, 2013
Aug 13, 2013
Aug 12, 2013
Aug 08, 2013
Aug 07, 2013
Aug 06, 2013
Aug 05, 2013
Aug 02, 2013
Aug 01, 2013
Jul 31, 2013
Jul 30, 2013
Jul 29, 2013
Jul 26, 2013
Jul 25, 2013
Jul 24, 2013
Jul 23, 2013
Jul 22, 2013
Jul 19, 2013
Jul 18, 2013
Jul 17, 2013
Jul 16, 2013
Jul 15, 2013

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

Rizal Commercial Banking Corporation

RCB
As of July 22, 2013 03:40 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

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

Rizal Commercial Banking Corporation

RCB
As of July 23, 2013 03:40 PM
Last Trade
54.70
Open:
54.05
Price:
Change:
up 0.70
High:
55.00
%Change:
up 1.30%
Value:
3,151,076.50
Low:
54.05
Volume:
57,310
Avg. Price:
54.98
Disclaimer
All values presented here are in PHP unless otherwise defined

Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:

54.00
10.75
74.50
43.00

Rizal Commercial Banking Corporation

RCB
As of July 24, 2013 03:40 PM
Last Trade
54.70
Open:
54.05
Price:
Change:
up 0.70
High:
55.00
%Change:
up 1.30%
Value:
3,151,076.50
Low:
54.05
Volume:
57,310
Avg. Price:
54.98
Disclaimer
All values presented here are in PHP unless otherwise defined

Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:

54.00
10.75
74.50
43.00

Rizal Commercial Banking Corporation

RCB
As of July 25, 2013 03:40 PM
Last Trade
54.70
Open:
54.05
Price:
Change:
up 0.70
High:
55.00
%Change:
up 1.30%
Value:
3,151,076.50
Low:
54.05
Volume:
57,310
Avg. Price:
54.98
Disclaimer
All values presented here are in PHP unless otherwise defined

Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:

54.00
10.75
74.50
43.00

Rizal Commercial Banking Corporation

RCB
As of July 26, 2013 03:46 PM
Last Trade
54.70
Open:
54.50
Price:
Change:
0
High:
55.00
%Change:
0%
Value:
496,216.00
Low:
54.50
Volume:
9,100
Avg. Price: 54.53
Disclaimer
All values presented here are in PHP unless otherwise defined

Previous Close:
Jul 25, 2013
P/E Ratio:
(Adjusted)
52 week High:
52 week Low:

54.70
10.75
74.50
43.00

Rizal Commercial Banking Corporation

RCB
As of July 29, 2013 04:46 PM
Date
Jul 29,
2013

Open

High

Low

Close

Average

54.70

54.70

54.00

54.00

54.29

Volume

Value

17,440 946,811.00

Rizal Commercial Banking Corporation

RCB
As of July 30, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

53.95

Open:

54.60

Previous Close:

54.00

Jul 30, 2013

down 0.05

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

Rizal Commercial Banking Corporation

RCB
As of July 31, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

53.95

Open:

53.85

Previous Close:

54.00

Jul 30, 2013

down 0.05

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

Rizal Commercial Banking Corporation

RCB
As of Aug. 1, 2013 03:46 PM
Last Trade
Price:

53.95

Open:

53.00

Previous Close:

54.00

Jul 30, 2013

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

Rizal Commercial Banking Corporation

RCB
As of August 2, 2013 03:46 PM
Last Trade
Price:

53.00 Open:

53.30 Previous Close:

53.30

Aug 01, 2013

Change:

down 0.30 High:

%Change:

down 0.56%

Value:

3,176,607.00 Low:

Volume:

59,860 Avg. Price:

53.30 P/E Ratio:

(Adjusted)

10.41

53.00 52 week High:

74.50

53.07 52 week Low:

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

Rizal Commercial Banking Corporation

RCB
As of August 5, 2013 03:46 PM
Last Trade
Price:

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

Rizal Commercial Banking Corporation

RCB
As of August 6, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

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

Rizal Commercial Banking Corporation

RCB
As of August 7, 2013 03:46 PM
Last Trade
Price:

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

Rizal Commercial Banking Corporation

RCB
As of August 8, 2013 03:46 PM
Date
Aug 08,
2013

Open

High

Low

Close

50.00

50.05

49.80

49.80

Average

Volume

Value

49.99 1,600,830 80,024,415.00

Rizal Commercial Banking Corporation

RCB
As of August 12, 2013 11:02 AM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

49.60

Open:

50.00

Previous Close:

49.80

Aug 08, 2013

down 0.20

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

Rizal Commercial Banking Corporation

RCB
As of August 13, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

49.40

Open:

50.00

Previous Close:

50.00

Aug 12, 2013

down 0.60

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

Rizal Commercial Banking Corporation

RCB
As of August 14, 2013 03:46 PM
Date
Aug 14,
2013

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

Aug 13, 2013

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

Rizal Commercial Banking Corporation

RCB
As of August 15, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

49.95

Open:

50.80

Previous Close:

50.80

Aug 14, 2013

down 0.85

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

Rizal Commercial Banking Corporation

RCB
As of August 16, 2013 09:42 AM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

49.95

Open:

49.95

Previous Close:

49.95

Aug 15, 2013

0

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

Aug 16, 2013

down 4.45

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

Rizal Commercial Banking Corporation

RCB
As of August 23, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

45.60

Open:

46.00

Previous Close:

45.00

Aug 22, 2013

up 0.60

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

August 26, 2013 National Heroes Day

8.96

Rizal Commercial Banking Corporation

RCB
As of August 27, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

44.45

Open:

45.60

Previous Close:

45.60

Aug 23, 2013

down 1.15

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

Rizal Commercial Banking Corporation

RCB
As of August 28, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

41.00

Open:

43.00

Previous Close:

44.45

Aug 27, 2013

down 3.45

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

Rizal Commercial Banking Corporation

RCB
As of August 29, 2013 03:46 PM
Date
Aug 29,
2013

Open
41.00

High
42.50

Low
41.00

Close
42.00

Average
41.89

Volume
Value
3,275,800 137,210,115.00

Rizal Commercial Banking Corporation

RCB
As of August 30, 2013 03:46 PM
Last Trade
Price:
Change:
%Change:
Value:
Volume:

44.80

Open:

44.95

Previous Close:

42.00

Aug 29, 2013

up 2.80

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