Saturday, July 22, 2017
Close  

Philippine Stock Market table, January 2, 2013

  • share this

Philippine Stock Market table, January 2, 2013

05:30 PM January 02, 2013


.

(As of Jan. 2, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77.1

51.69

BDO Unibank, Inc.

72.75

73.2

72.6

73

3,592,580

.

97.5

55

Bank of the Philippine Islands

95

95.5

94.5

95

585,030

.

58.15

36.27

China Banking Corporation

54.6

54.7

54.4

54.5

69,710

.

31

18

Citystate Savings Bank

27.5

27.5

27.5

27.5

500

.

29.25

18.5

East West Banking Corporation

29.1

29.25

29.1

29.25

183,800

.

104.9

67.85

Metropolitan Bank and Trust Company

102

102.5

101.7

101.8

1,922,090

.

96.2

56.25

Philippine National Bank

90.95

92

90

91.9

454,170

.

109

71.8

Philippine Savings Bank

96

101

96

101

20

.

86

64

Philippine Bank of Communications

78.5

79.8

78.5

79.8

1,450

.

60

29.75

Rizal Commercial Banking Corp.

60

60

58.8

59

172,860

.

169.1

97

Security Bank Corporation

157

160

157

159.9

320,840

.

140

66

Union Bank of the Philippines

113

113.8

112.8

112.8

372,340

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.54

BDO Leasing and Finance, Inc.

1.99

2.05

1.99

2.05

18,000

.

1.09

0.67

Bankard, Inc.

0.7

0.71

0.7

0.71

8,000

.

23.55

17.9

COL Financial Group, Inc.

19.46

19.46

19

19

27,400

.

12.4

8.3

Filipino Fund, Inc.

10.26

10.26

10.26

10.26

1,000

.

3.25

2

I-Remit, Inc.

2.77

2.79

2.77

2.79

34,000

.

590

420

Manulife Financial Corporation

510

520

510

515

1,650

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

24.7

24.7

24.6

24.7

11,900

.

500

232.2

The Philippine Stock Exchange, Inc

416

418

415

415

12,080

.

1,040.00

879

Sun Life Financial, Inc.

995.5

1,010.00

995

1,010.00

740

.

2.7

1.7

Vantage Equities, Inc.

2.42

2.42

2.42

2.42

2,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38

28.7

Aboitiz Power Corporation

36.95

37.35

36.85

37.25

1,247,800

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.29

1.29

1.28

1.29

432,000

.

4.99

2.12

Calapan Ventures, Inc.

4.1

4.1

4.07

4.1

45,000

.

7.16

4.83

Energy Development Corporation

6.75

6.85

6.73

6.83

6,798,000

.

24

12.8

First Gen Corporation

22.15

22.8

22.15

22.7

719,300

.

95.5

58.5

First Phil. Holdings Corp.

89.95

91.9

89.95

90.6

433,230

.

33.5

19.62

Manila Water Company, Inc.

32.3

32.35

31.95

32

2,130,800

.

291.2

218.8

Manila Electric Company

260.6

263.8

260.6

263

300,690

.

13.6

9.7

Petron Corporation

10.44

10.44

10.36

10.4

1,764,200

.

10

7

Phoenix Petroleum Philippines, Inc.

8.91

9.15

8.91

9.05

148,500

.

7.6

3

SPC Power Corporation

4.5

4.6

4.5

4.6

25,000

.

1.38

1.03

Trans-Asia Oil and Energy Dev't Corp.

1.17

1.38

1.17

1.33

85,805,000

.

15

2.65

Vivant Corporation

9

9

8.35

8.35

5,200

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

7.83

8.55

7.83

8.55

67,600

.

2.26

1.23

Alliance Select Foods Int'l, Inc.

1.98

2.04

1.98

2.04

712,000

.

4.55

4.32

D and L Industries, Inc.

4.37

4.4

4.37

4.37

3,389,000

.

24.6

16.5

Ginebra San Miguel Inc.

17

17

17

17

500

.

120

89

Jollibee Foods Corporation

102

104.5

102

104.2

125,900

.

14.66

3.7

LT Group, Inc.

13.4

13.56

13.24

13.42

2,285,600

.

12.2

6.8

Pancake House, Inc.

7.66

7.66

7.66

7.66

400

.

6.8

2.06

Pepsi-Cola Products Philippines, Inc.

6.5

6.8

6.35

6.6

3,928,400

.

5.09

1.19

RFM Corporation

5

5

4.82

4.88

826,800

.

3.8

2.3

Roxas Holdings, Inc.

2.96

3

2.96

2.96

60,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

244.2

244.6

244

244.2

55,210

.

122.5

100

San Miguel Corporation

104.5

105

103.2

105

101,000

.

0.22

0.117

Swift Foods, Inc.

0.141

0.142

0.141

0.142

880,000

.

86.5

48

Universal Robina Corporation

83.85

86.5

83.85

86

971,750

.

5.5

1.05

Victorias Milling Company, Inc.

1.37

1.43

1.37

1.4

5,087,000

.

2.08

0.43

Vitarich Corporation

0.98

0.98

0.95

0.97

281,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.10

Asiabest Group International Inc.

19.50

19.50

19.10

19.40

5,500

.

10.3

3.44

EEI Corporation

10.3

10.3

10.1

10.22

1,372,000

.

14

9.4

Holcim Philippines, Inc.

14

14

13.8

13.8

2,300

.

11.7

5.5

Lafarge Republic, Inc.

11.64

11.64

11.02

11.48

1,648,100

.

6.95

2

Mariwasa Siam Holdings, Inc.

5.85

6.47

5.85

6.4

400,000

.

18.7

8.6

Megawide Construction Corporation

18.4

18.7

18.4

18.52

451,700

.

12.3

10.16

Phinma Corporation

11

11.78

11

11.78

17,800

.

2.2

0.9

Vulcan Industrial and Mining Corporation

1.45

1.5

1.41

1.45

1,218,000

.

CHEMICALS

.

3.12

2.41

Chemrez Technologies, Inc.

2.95

2.95

2.9

2.94

161,000

.

3

1.2

Euro-Med Laboratories Phil., Inc.

1.81

1.81

1.8

1.8

9,000

.

8.4

1.17

LMG Chemicals Corporation

1.89

1.89

1.85

1.88

29,000

.

22.5

1.39

Manchester Int'l Hldgs. Unltd. Corp "A"

12.06

12.58

12

12.38

139,600

.

23

1.5

Manchester Int'l Hldgs. Unltd. Corp "B"

12.3

12.5

12.3

12.5

24,400

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

27

5.28

Cirtek Holdings Philippines Corporation

25.7

27

25.7

26.8

29,800

.

0.027

0.011

Greenergy Holdings, Inc.

0.022

0.022

0.021

0.022

48,200,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

3.95

3.96

3.95

3.96

3,000

.

OTHER INDUSTRIALS

.

2.44

1.7

Splash Corporation

1.71

1.71

1.71

1.71

1,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

34.00

37.50

33.95

37.50

1,766,300

.

5.95

3.3

A. Soriano Corporation

5.2

5.24

5.18

5.24

43,200

.

2.98

0.9

ATN Holdings, Inc. "A"

0.99

0.99

0.99

0.99

5,000

.

3.52

0.9

ATN Holdings, Inc. "B"

0.95

0.97

0.9

0.97

353,000

.

1.03

0.65

Abacus Cons. Res. and Hold'gs, Inc.

0.69

0.69

0.67

0.68

2,331,000

.

59.9

39.3

Aboitiz Equity Ventures, Inc.

52.9

53.1

52.85

52.9

477,050

.

0.169

0.014

Alcorn Gold Resources Corp.

0.145

0.146

0.142

0.143

67,790,000

.

16.9

10.24

Alliance Global Group, Inc.

16.74

16.9

16.7

16.84

8,215,700

.

6.98

2.96

Asia Amalgamated Holdings Corp.

4.9

5

4.85

5

23,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.16

2.3

2.16

2.23

8,360,000

.

539

304.2

Ayala Corporation

517

526.5

516

526

332,320

.

64.8

41.1

DMCI Holdings, Inc.

53.95

55

53.95

54.8

786,500

.

4.19

1.96

F and J Prince Holdings Corp. "A"

3.06

3.06

3.06

3.06

1,000

.

5.2

3.3

Filinvest Development Corporation

4.89

4.89

4.8

4.83

203,000

.

0.36

0.2

Forum Pacific, Inc.

0.245

0.245

0.245

0.245

10,000

.

690.00

455.40

GT Capital Holdings, Inc.

631.00

655.50

631.00

654.00

228,730

.

6.8

3.07

House of Investments, Inc.

6.3

6.4

6.3

6.4

30,500

.

40

24.3

JG Summit Holdings, Inc.

39.7

39.9

39.65

39.85

465,500

.

8.2

2.08

Jolliville Holdings Corporation

7.2

7.2

7

7

15,000

.

5.6

3.29

Keppel Philippines Holdings, Inc. "A"

4.6

4.6

4.6

4.6

2,000

.

1.54

0.75

Lodestar Investment Hldgs Corp.

0.99

0.99

0.96

0.97

1,366,000

.

6.78

4.9

Lopez Holdings Corporation

6.28

6.39

6.28

6.33

1,301,800

.

9.66

1.33

MJC Investments Corporation

5.74

6.05

5.74

6.01

3,800

.

0.85

0.32

Mabuhay Holdings Corporation

0.4

0.4

0.4

0.4

40,000

.

3.8

1.71

Marcventures Holdings, Inc.

1.8

1.9

1.8

1.88

1,756,000

.

4.66

3.48

Metro Pacific Investments Corporation

4.43

4.66

4.43

4.59

27,600,000

.

6.63

4.38

Minerales Industrias Corporation

5.96

5.97

5.95

5.97

270,000

.

0.068

0.044

Pacifica, Inc.

0.05

0.05

0.05

0.05

100,000

.

2

1.02

Prime Media Holdings, Inc.

1.29

1.3

1.29

1.3

13,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.57

0.58

0.55

0.55

131,000

.

902.5

557

SM Investments Corporation

875

900

875

900

341,800

.

0.42

0.3

Sinophil Corporation

0.32

0.32

0.32

0.32

90,000

.

2.71

1.1

Solid Group, Inc.

2.05

2.05

1.98

2.03

68,000

.

1.57

1.04

South China Resources, Inc.

1.05

1.15

1.04

1.13

848,000

.

0.62

0.26

Wellex Industries, Inc.

0.3

0.3

0.29

0.3

1,110,000

.

0.85

0.33

Zeus Holdings, Inc.

0.35

0.35

0.35

0.35

20,000

.

PROPERTY

.

3.89

2.32

A Brown Company, Inc.

3

3.1

3

3.1

1,437,000

.

0.87

0.43

Araneta Properties, Inc.

0.79

0.83

0.78

0.78

128,000

.

27.35

15.2

Ayala Land, Inc.

26.45

26.95

26.45

26.65

5,806,500

.

5.62

4

Belle Corporation

4.86

4.9

4.84

4.84

2,760,000

.

8.35

2.42

Cebu Holdings, Inc.

4.1

4.16

4.03

4.16

27,000

.

2.47

1.35

Century Properties Group, Inc.

1.5

1.5

1.46

1.46

23,653,000

.

3

1.25

City and Land Developers, Inc.

2.36

2.36

2.36

2.36

5,000

.

1.19

0.95

Cityland Development Corporation

1.12

1.12

1.12

1.12

1,000

.

0.092

0.06

Crown Equities, Inc.

0.062

0.068

0.062

0.068

110,000

.

1.11

0.76

Cyber Bay Corporation

0.79

0.81

0.79

0.81

889,000

.

1.13

0.62

Empire East Land Holdings, Inc.

0.99

1.03

0.99

1.03

11,264,000

.

0.43

0.15

Ever Gotesco Resources and Hold'gs, Inc.

0.41

0.42

0.41

0.41

4,370,000

.

1.66

1

Filinvest Land, Inc.

1.49

1.54

1.49

1.54

5,072,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.92

1.95

1.89

1.95

408,000

.

2.8

1.31

Highlands Prime, Inc.

1.99

1.99

1.99

1.99

21,000

.

4.5

1.6

Keppel Philippines Properties, Inc.

2.25

2.25

2.25

2.25

7,000

.

0.31

0.15

MRC Allied, Inc.

0.152

0.153

0.15

0.15

9,770,000

.

2.91

1.58

Megaworld Corporation

2.78

2.81

2.78

2.79

20,950,000

.

0.99

0.23

Phil. Estates Corporation

0.68

0.69

0.66

0.67

1,608,000

.

4.33

2.1

Primex Corporation

3.55

3.6

3.54

3.54

395,000

.

22.3

11.28

Robinson Land Corporation

21

21.05

20.75

20.75

1,405,000

.

7.71

2.35

Rockwell Land Corporation

2.4

2.65

2.4

2.49

407,000

.

6.88

5.72

SM Development Corporation

5.9

5.97

5.88

5.97

238,100

.

17.02

10.64

SM Prime Holdings, Inc.

16.4

16.76

16.1

16.2

5,917,100

.

3.1

1.96

Shang Properties, Inc.

3.07

3.07

3.05

3.07

105,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.66

0.66

0.66

0.66

51,000

.

4.55

2.28

Starmalls, Inc.

3.88

3.94

3.88

3.94

31,000

.

0.64

0.49

Suntrust Home Developers, Inc.

0.54

0.54

0.54

0.54

5,000

.

5.2

2.81

Vista Land and Lifescapes, Inc.

4.86

4.94

4.82

4.87

5,474,000

.

MEDIA

.

42

24.1

ABS-CBN Corporation

34

37

34

37

474,200

.

11.02

6.50

GMA Holdings, Inc.

9.40

9.58

9.40

9.50

8,493,500

.

11

6.45

GMA Network, Inc.

9.18

9.5

9.18

9.5

616,000

.

0.82

0.6

Manila Bulletin Publishing Corp.

0.73

0.82

0.7

0.76

462,000

.

TELECOMMUNICATIONS

.

1,270.00

990

Globe Telecom, Inc.

1,092.00

1,093.00

1,089.00

1,089.00

164,760

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.3

2.4

2.3

2.4

6,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,530.00

2,570.00

2,530.00

2,560.00

38,490

.

INFORMATION TECHNOLOGY

.

9.7

4

DFNN, Inc.

4.7

4.75

4.7

4.75

20,000

.

4.7

1.75

IP Converge Data Center, Inc.

3.4

3.4

3.21

3.39

63,000

.

1.65

0.54

IPVG Corporation

0.59

0.6

0.58

0.6

873,000

.

3.45

2.17

ISM Communications Corporation

2.45

2.5

2.28

2.5

13,000

.

0.085

0.04

Island Information and Technology, Inc.

0.047

0.053

0.047

0.053

1,200,000

.

17.88

12.1

Philweb Corporation

12.56

12.7

12.5

12.7

1,885,800

.

14.18

3.3

Touch Solutions, Inc.

7.45

8.1

7.42

8

680,800

.

4.5

1.14

Yehey! Corporation

1.25

1.3

1.25

1.26

135,000

.

11.88

4.2

iRipple, Inc.

8.5

8.5

8.01

8.5

7,800

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.63

1.67

1.63

1.67

2,000

.

77

52.4

Cebu Air, Inc.

61.9

63

61.9

62.7

159,320

.

77

53

Int'l Container Terminal Services, Inc.

74.2

76.2

74.2

75.55

414,950

.

HOTEL AND LEISURE

.

6.07

0.83

Acesite (Phils.) Hotel Corp.

1.2

1.34

1.2

1.28

89,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.133

0.135

0.132

0.135

15,670,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.4

0.41

0.4

0.41

40,000

.

EDUCATION

.

10

4.4

iPeople, Inc.

8.6

9.3

8.6

9.3

10,000

.

CASINOS AND GAMING

.

65

8.13

Bloomberry Resorts Corporation

13.2

13.7

13.2

13.58

6,610,800

.

0.27

0.019

IP E-Game Ventures Inc.

0.026

0.027

0.025

0.026

51,300,000

.

9.9

6.28

Leisure and Resorts World Corporation

8.2

8.37

8.2

8.3

1,109,600

.

4.08

1.34

Manila Jockey Club, Inc.

2.74

2.8

2.74

2.8

601,000

.

15.5

12.37

Pacific Online Systems Corporation

14.1

14.1

14

14.1

17,800

.

10

6.96

Philippine Racing Club, Inc.

9.5

9.55

9.5

9.55

2,000

.

0.39

0.27

Premiere Horizon Alliance Corporation

0.33

0.33

0.32

0.32

330,000

.

RETAIL

.

24

3.65

Calata Corporation

4.03

4.03

3.9

3.94

357,000

.

98

18.26

Philippine Seven Corporation

93

93

92.8

93

960

.

34.95

17.78

Puregold Price Club, Inc.

32.95

32.95

32.3

32.3

1,603,500

.

OTHER SERVICES

.

0.88

0.6

APC Group, Inc.

0.83

0.83

0.82

0.82

918,000

.

4.8

1.8

Easycall Comm. Phils., Inc.

2.58

2.58

2.56

2.56

9,000

.

3.47

1.34

Paxys, Inc.

3

3.05

3

3

326,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.02

1.06

1.02

1.04

16,194,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0055

0.0056

0.0055

0.0056

35,000,000

.

19.82

16.8

Atlas Cons. Mining and Dev't Corp.

18.7

19.28

18.7

19.28

2,162,900

.

48

10

Atok-Big Wedge Company, Inc.

19.62

21.5

19.62

21.5

7,400

.

34

18

Benguet Corporation "B"

18

18

18

18

600

.

2.12

0.84

Century Peak Metals Holdings Corporation

0.85

0.85

0.84

0.85

1,005,000

.

1.68

1.02

Coal Asia Holdings, Inc.

1.02

1.03

1.02

1.02

8,642,000

.

61.8

11.4

Dizon Copper Silver Mines, Inc.

15.32

15.5

15

15.2

33,000

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.52

0.52

0.51

0.51

483,000

.

1.79

0.86

Lepanto Consolidated Mining Co. "A"

1

1.02

0.99

1.01

20,762,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

1.08

1.13

1.08

1.13

5,272,000

.

0.085

0.047

Manila Mining Corporation "A"

0.06

0.061

0.058

0.058

86,360,000

.

0.087

0.047

Manila Mining Corporation "B"

0.06

0.061

0.06

0.061

50,010,000

.

12.84

4.53

NiHAO Minerals Resources Int'l, Inc.

5.11

5.3

5

5.17

93,000

.

24.33

13.67

Nickel Asia Corporation

16.1

16.32

16.1

16.32

88,800

.

0.98

0.51

Omico Corporation

0.51

0.56

0.51

0.56

58,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.16

3.3

3.16

3.3

429,000

.

27.85

12.52

Philex Mining Corporation

14.98

15.14

14.92

15

2,550,200

.

257.8

200

Semirara Mining Corporation

234

235

233.4

234.8

832,440

.

0.028

0.014

United Paragon Mining Corporation

0.018

0.018

0.018

0.018

344,500,000

.

OIL

.

0.34

0.186

Basic Energy Corporation

0.27

0.29

0.27

0.28

18,970,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.02

0.021

0.02

0.02

606,300,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.021

0.022

0.021

0.021

60,900,000

.

48

7.03

Philex Petroleum Corporation

30

30

29.05

29.05

62,800

.

0.062

0.021

The Philodrill Corporation

0.04

0.042

0.04

0.042

446,200,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,526.8

1,532.03

1,525.5

1,529.44

0.23

3.49

8,648,830

760,899,918.44

.

Industrials

8,872.7

8,968.29

8,872.7

8,964.1

0.98

86.81

173,231,119

875,517,391.62

.

Holding Firms

5,148.74

5,219.44

5,135.91

5,219.44

1.33

68.68

124,734,189

1,024,401,896.22

.

Property

2,302.08

2,330.71

2,302.08

2,307.44

0.12

2.81

132,488,403

591,095,988.25

.

Services

1,724.98

1,753.85

1,724.45

1,746.52

1.27

21.87

112,682,071

694,964,585.15

.

Mining & Oil

19,443.51

19,668.12

19,425.79

19,602.31

1

193.93

1,691,020,184

403,210,207.45

.

PSEi

5,810.47

5,860.99

5,808.94

5,860.99

0.83

48.26

.

All Shares

3,698.48

3,726.79

3,698.48

3,726.79

0.75

27.81

.

SME

7,800

64,732

.

.

GRAND TOTAL

2,242,812,596

4,350,154,719.141

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS: Philippine stocks, stocks
For feedback, complaints, or inquiries, contact us.




© Copyright 1997-2016 INQUIRER.net | All Rights Reserved