Wednesday, June 20, 2018
Close  
  • 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

Don't miss out on the latest news and information.
View comments

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 1997-2018 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.