Quantcast

Philippine Stock Market table, January 3, 2013






.

(As of Jan. 3, 2013)

.

52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME

.

HIGH LOW BANKS

.

77.1 51.69 BDO Unibank, Inc. 73 73.65 73 73.5 4,332,530

.

97.5 55.5 Bank of the Philippine Islands 95.1 96.8 95.1 96.8 2,160,780

.

58.15 36.27 China Banking Corporation 55 55 54.85 54.85 146,020

.

30.5 18.5 East West Banking Corporation 29.35 30.5 29.35 30.5 1,894,600

.

104.9 68.6 Metropolitan Bank and Trust Company 103 103.1 101.8 101.9 2,675,980

.

96.2 56.9 Philippine National Bank 92 95 91.7 92.45 1,051,050

.

109 71.8 Philippine Savings Bank 105 105 105 105 10

.

60 29.75 Rizal Commercial Banking Corp. 59.05 59.5 59 59.3 60,940

.

169.1 97.05 Security Bank Corporation 159.3 162.5 159.3 161.8 482,340

.

140 67 Union Bank of the Philippines 112.8 113.5 112.8 113 184,790

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.56 BDO Leasing and Finance, Inc. 2.04 2.05 1.93 2.05 24,000

.

23.55 17.9 COL Financial Group, Inc. 19.46 19.46 19 19 70,500

.

12.4 8.3 Filipino Fund, Inc. 10.28 10.28 10.28 10.28 300

.

3.25 2 I-Remit, Inc. 2.78 2.78 2.7 2.77 83,000

.

590 420 Manulife Financial Corporation 515 515 515 515 220

.

39.2 3 Maybank ATR Kim Eng Financial Corp. 24.7 24.75 24.7 24.7 13,000

.

3.06 1.69 National Reinsurance Corp. of the Phils. 1.75 1.75 1.7 1.75 175,000

.

500 232.2 The Philippine Stock Exchange, Inc 416 417 414.2 415 12,390

.

1,040.00 879 Sun Life Financial, Inc. 1,015.00 1,015.00 1,015.00 1,015.00 790

.

2.7 1.7 Vantage Equities, Inc. 2.46 2.46 2.43 2.45 95,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38 28.7 Aboitiz Power Corporation 37.45 38 37.25 37.85 1,423,700

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.3 1.32 1.28 1.31 1,049,000

.

7.16 4.83 Energy Development Corporation 6.83 6.99 6.83 6.88 34,446,300

.

24 12.8 First Gen Corporation 22.7 23.25 22.7 23 2,808,200

.

95.5 58.5 First Phil. Holdings Corp. 90.7 91.3 90 90.4 629,350

.

33.5 19.62 Manila Water Company, Inc. 32 32.6 32 32.45 2,820,100

.

291.2 218.8 Manila Electric Company 264 271 264 269.8 1,072,600

.

13.6 9.7 Petron Corporation 10.4 10.4 10.36 10.4 2,524,400

.

10 7 Phoenix Petroleum Philippines, Inc. 9.05 9.14 9 9.01 1,097,400

.

7.6 3 SPC Power Corporation 4.61 4.64 4.5 4.64 43,000

.

1.38 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.35 1.37 1.29 1.33 48,813,000

.

15 2.65 Vivant Corporation 8.35 9.8 8.35 9 9,300

.

FOOD, BEVERAGE AND TOBACCO

.

11.32 6.22 AgriNurture, Inc. 8.55 8.75 8.3 8.67 104,400

.

2.26 1.23 Alliance Select Foods Int'l, Inc. 2.04 2.06 1.96 1.96 543,000

.

4.55 4.32 D and L Industries, Inc. 4.38 4.44 4.37 4.38 5,949,000

.

24.6 16.5 Ginebra San Miguel Inc. 17 17.5 17 17.5 7,100

.

120 89 Jollibee Foods Corporation 104.8 107.5 104.8 107.2 684,290

.

14.66 3.7 LT Group, Inc. 13.46 13.78 13.4 13.6 2,156,100

.

12.2 6.8 Pancake House, Inc. 7.8 7.8 7.62 7.62 5,900

.

6.8 2.08 Pepsi-Cola Products Philippines, Inc. 6.61 6.7 6.53 6.55 975,500

.

5.09 1.19 RFM Corporation 4.88 5 4.82 4.85 2,626,000

.

3.8 2.3 Roxas Holdings, Inc. 2.95 2.95 2.95 2.95 4,000

.

1,450.00 240 San Miguel Pure Foods Company Inc. 243.2 244 243 244 1,160

.

122.5 100 San Miguel Corporation 105 105.8 105 105.8 204,270

.

0.22 0.121 Swift Foods, Inc. 0.15 0.154 0.15 0.154 650,000

.

88 48.5 Universal Robina Corporation 86.3 88 86.2 87 781,700

.

5.5 1.05 Victorias Milling Company, Inc. 1.42 1.46 1.4 1.44 10,753,000

.

2.08 0.45 Vitarich Corporation 0.98 1.01 0.95 0.99 1,881,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00 17.10 Asiabest Group International Inc. 19.40 19.40 19.16 19.40 5,300

.

144 50 Concrete Aggregates Corp. "A" 65 65 65 65 10

.

10.4 3.57 EEI Corporation 10.3 10.4 10.3 10.4 825,200

.

17 8.61 Federal Resources Investment Group, Inc. 10.2 10.98 10.2 10.9 6,100

.

14 10 Holcim Philippines, Inc. 13.8 13.82 13.5 13.5 17,200

.

11.7 5.7 Lafarge Republic, Inc. 11.5 11.6 11 11 1,489,200

.

6.95 2 Mariwasa Siam Holdings, Inc. 6.48 6.62 6 6.4 874,000

.

18.8 8.6 Megawide Construction Corporation 18.8 18.8 18.4 18.8 910,200

.

12.3 10.16 Phinma Corporation 11 11 10.8 10.9 19,100

.

2.77 1.69 TKC Steel Corporation 1.75 1.75 1.7 1.75 25,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.46 1.49 1.46 1.47 1,017,000

.

CHEMICALS

.

3.12 2.41 Chemrez Technologies, Inc. 2.9 2.97 2.9 2.97 200,000

.

3 1.2 Euro-Med Laboratories Phil., Inc. 1.89 1.89 1.89 1.89 20,000

.

8.4 1.22 LMG Chemicals Corporation 1.88 1.88 1.88 1.88 90,000

.

22.5 1.39 Manchester Int'l Hldgs. Unltd. Corp "A" 12.7 15.22 12.4 15.16 670,200

.

23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 13 15.62 13 15 446,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

27.75 5.28 Cirtek Holdings Philippines Corporation 27.55 27.75 25 27 38,400

.

0.027 0.011 Greenergy Holdings, Inc. 0.022 0.022 0.02 0.021 545,100,000

.

5.49 3.8 Integrated Micro-Electronics, Inc. 3.96 3.96 3.91 3.93 83,000

.

1.18 0.48 Ionics, Inc. 0.64 0.64 0.64 0.64 11,000

.

OTHER INDUSTRIALS

.

2.44 1.7 Splash Corporation 1.75 1.75 1.75 1.75 89,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 37.50 39.50 37.50 38.55 1,920,300

.

5.95 3.3 A. Soriano Corporation 5.25 5.44 5.25 5.43 213,800

.

2.98 0.9 ATN Holdings, Inc. "A" 0.95 0.98 0.94 0.98 81,000

.

3.52 0.9 ATN Holdings, Inc. "B" 0.94 0.96 0.92 0.95 168,000

.

1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.69 0.68 0.69 1,726,000

.

59.9 39.9 Aboitiz Equity Ventures, Inc. 53 53.5 52.9 53.15 765,220

.

0.169 0.014 Alcorn Gold Resources Corp. 0.143 0.144 0.14 0.142 248,280,000

.

17 10.24 Alliance Global Group, Inc. 16.98 17 16.56 16.8 14,515,200

.

6.98 3.26 Asia Amalgamated Holdings Corp. 5.23 5.23 4.85 5.1 13,100

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.27 2.31 2.2 2.2 3,106,000

.

549 310 Ayala Corporation 532 549 526 534 745,150

.

64.8 42.3 DMCI Holdings, Inc. 55 56 54.9 55.6 2,168,070

.

5.2 3.3 Filinvest Development Corporation 4.83 4.83 4.7 4.74 204,000

.

690.00 455.40 GT Capital Holdings, Inc. 655.50 674.00 655.50 674.00 140,860

.

6.8 3.07 House of Investments, Inc. 6.4 6.5 6.3 6.41 70,500

.

40.7 24.3 JG Summit Holdings, Inc. 39.95 40.7 39.6 39.6 3,081,600

.

1.54 0.75 Lodestar Investment Hldgs Corp. 0.99 0.99 0.97 0.99 295,000

.

6.78 4.9 Lopez Holdings Corporation 6.35 6.49 6.33 6.49 4,670,500

.

9.66 1.33 MJC Investments Corporation 6.02 6.16 6 6.15 103,900

.

3.8 1.71 Marcventures Holdings, Inc. 1.89 1.94 1.88 1.88 1,304,000

.

4.85 3.48 Metro Pacific Investments Corporation 4.61 4.85 4.61 4.77 39,191,000

.

6.63 4.38 Minerales Industrias Corporation 5.97 6.15 5.97 6.1 285,000

.

0.068 0.044 Pacifica, Inc. 0.05 0.05 0.05 0.05 200,000

.

2 1.02 Prime Media Holdings, Inc. 1.3 1.3 1.3 1.3 2,000

.

0.66 0.42 Prime Orion Philippines, Inc. 0.55 0.56 0.55 0.56 5,096,000

.

3.2 1.56 Republic Glass Holdings Corp. 2.5 2.5 2.5 2.5 14,000

.

916 557 SM Investments Corporation 903 916 903 915 339,910

.

2.4 1.17 Seafront Resources Corporation 1.71 1.73 1.71 1.73 8,000

.

0.42 0.3 Sinophil Corporation 0.32 0.33 0.32 0.32 400,000

.

2.71 1.1 Solid Group, Inc. 2.03 2.05 2 2 604,000

.

1.57 1.04 South China Resources, Inc. 1.1 1.11 1.1 1.1 26,000

.

0.42 0.2 Unioil Resources and Holdings Co., Inc. 0.25 0.25 0.25 0.25 30,000

.

0.62 0.26 Wellex Industries, Inc. 0.3 0.3 0.29 0.3 1,090,000

.

0.85 0.33 Zeus Holdings, Inc. 0.35 0.37 0.35 0.36 1,440,000

.

PROPERTY

.

3.89 2.37 A Brown Company, Inc. 3.09 3.2 3.09 3.1 1,662,000

.

27.45 9.3 Anchor Land Holdings, Inc 16.5 16.5 16.5 16.5 10,000

.

0.87 0.43 Araneta Properties, Inc. 0.78 0.83 0.78 0.79 1,191,000

.

0.195 0.162 Arthaland Corporation 0.18 0.184 0.18 0.184 190,000

.

27.35 15.2 Ayala Land, Inc. 26.9 27.1 26.55 26.7 7,967,500

.

5.62 4 Belle Corporation 4.84 4.89 4.84 4.88 4,347,000

.

8.35 2.42 Cebu Holdings, Inc. 4.16 4.21 4.16 4.16 366,000

.

2.47 1.35 Century Properties Group, Inc. 1.46 1.51 1.46 1.49 5,641,000

.

3 1.25 City and Land Developers, Inc. 2.36 2.36 2.36 2.36 34,000

.

1.19 0.95 Cityland Development Corporation 1.13 1.15 1.13 1.13 120,000

.

0.092 0.06 Crown Equities, Inc. 0.065 0.068 0.065 0.068 130,000

.

1.11 0.76 Cyber Bay Corporation 0.81 0.81 0.8 0.81 1,468,000

.

1.13 0.62 Empire East Land Holdings, Inc. 1.04 1.06 1.03 1.04 44,486,000

.

0.43 0.152 Ever Gotesco Resources and Hold'gs, Inc. 0.41 0.42 0.41 0.41 2,230,000

.

1.66 1.02 Filinvest Land, Inc. 1.54 1.59 1.54 1.56 31,288,000

.

2.48 1.63 Global-Estate Resorts, Inc. 1.95 1.96 1.94 1.95 3,552,000

.

2.14 0.72 IRC Properties, Inc. 1.23 1.24 1.2 1.2 220,000

.

0.31 0.15 MRC Allied, Inc. 0.153 0.153 0.15 0.15 9,390,000

.

2.91 1.58 Megaworld Corporation 2.81 2.91 2.81 2.88 106,047,000

.

0.99 0.24 Phil. Estates Corporation 0.68 0.69 0.64 0.66 7,086,000

.

22.3 11.34 Robinson Land Corporation 21 21.45 21 21.2 7,299,800

.

7.71 2.35 Rockwell Land Corporation 2.5 2.55 2.5 2.52 410,000

.

6.88 5.72 SM Development Corporation 5.99 6.03 5.98 5.99 2,890,300

.

17.02 10.83 SM Prime Holdings, Inc. 16.52 16.8 16.5 16.7 8,802,900

.

3.1 1.97 Shang Properties, Inc. 3.07 3.07 3.07 3.07 10,000

.

0.84 0.65 Sta. Lucia Land, Inc. 0.68 0.68 0.68 0.68 100,000

.

4.55 2.28 Starmalls, Inc. 3.94 3.95 3.92 3.95 15,000

.

0.64 0.49 Suntrust Home Developers, Inc. 0.57 0.57 0.57 0.57 2,000

.

5.2 2.83 Vista Land and Lifescapes, Inc. 4.88 4.89 4.81 4.85 21,588,000

.

MEDIA

.

42 24.1 ABS-CBN Corporation 37.05 38.3 37.05 37.8 347,600

.

11.02 6.52 GMA Holdings, Inc. 9.59 9.73 9.52 9.53 2,238,100

.

11 6.6 GMA Network, Inc. 9.52 9.63 9.52 9.58 338,200

.

0.82 0.6 Manila Bulletin Publishing Corp. 0.71 0.78 0.71 0.78 31,000

.

TELECOMMUNICATIONS

.

1,270.00 990 Globe Telecom, Inc. 1,092.00 1,101.00 1,092.00 1,096.00 245,365

.

3.46 2.28 Liberty Telecoms Holdings, Inc. 2.3 2.4 2.3 2.4 5,000

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,572.00 2,628.00 2,572.00 2,612.00 225,830

.

INFORMATION TECHNOLOGY

.

9.7 4 DFNN, Inc. 4.72 4.75 4.72 4.72 23,000

.

4.7 1.75 IP Converge Data Center, Inc. 3.4 3.5 3.3 3.36 385,000

.

1.65 0.54 IPVG Corporation 0.59 0.59 0.58 0.59 1,270,000

.

3.45 2.17 ISM Communications Corporation 2.58 2.58 2.56 2.56 6,000

.

0.085 0.04 Island Information and Technology, Inc. 0.054 0.056 0.051 0.055 510,000

.

17.88 12.1 Philweb Corporation 12.7 12.9 12.7 12.9 3,112,400

.

14.18 3.3 Touch Solutions, Inc. 8 8.22 8 8.22 700,000

.

3.1 2 Transpacific Broadband Group Int'l. Inc. 2.5 2.55 2.5 2.55 2,000

.

4.5 1.14 Yehey! Corporation 1.26 1.31 1.26 1.31 24,000

.

11.88 4.2 iRipple, Inc. 9.01 9.38 8.6 8.6 3,200

.

TRANSPORTATION SERVICES

.

4.72 1.33 2GO Group, Inc. 1.8 1.8 1.66 1.67 19,000

.

10.92 7.6 Asian Terminals, Inc. 9.73 9.73 9.73 9.73 900

.

77 52.4 Cebu Air, Inc. 62.6 62.6 61.9 62.15 329,740

.

77 53.05 Int'l Container Terminal Services, Inc. 76 76 74.5 74.5 600,010

.

2.65 1.03 Lorenzo Shipping Corporation 1.4 1.4 1.4 1.4 25,000

.

3.1 2.1 Macroasia Corporation 2.55 2.68 2.55 2.68 5,000

.

HOTEL AND LEISURE

.

6.07 0.83 Acesite (Phils.) Hotel Corp. 1.29 1.29 1.29 1.29 1,000

.

0.242 0.101 Boulevard Holdings, Inc. 0.135 0.139 0.134 0.134 38,330,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.4 0.41 0.4 0.41 60,000

.

EDUCATION

.

1,100.00 800 Far Eastern University, Inc. 1,030.00 1,080.00 1,030.00 1,080.00 25

.

10 4.41 iPeople, Inc. 8.52 9 8.52 9 5,700

.

CASINOS AND GAMING

.

65 8.13 Bloomberry Resorts Corporation 13.7 13.94 13.58 13.68 9,113,400

.

0.27 0.019 IP E-Game Ventures Inc. 0.027 0.027 0.026 0.026 54,900,000

.

9.9 6.28 Leisure and Resorts World Corporation 8.3 8.44 8.3 8.34 1,426,200

.

4.08 1.34 Manila Jockey Club, Inc. 2.8 2.84 2.77 2.83 685,000

.

15.5 12.37 Pacific Online Systems Corporation 14 14.12 14 14.02 90,900

.

0.39 0.27 Premiere Horizon Alliance Corporation 0.33 0.35 0.33 0.34 8,100,000

.

RETAIL

.

24 3.65 Calata Corporation 3.93 3.94 3.78 3.81 886,000

.

98 18.26 Philippine Seven Corporation 95.8 95.8 90 90 1,450

.

34.95 17.9 Puregold Price Club, Inc. 32.4 32.8 32 32.25 5,663,600

.

OTHER SERVICES

.

0.88 0.6 APC Group, Inc. 0.82 0.87 0.81 0.83 22,699,000

.

4.8 1.8 Easycall Comm. Phils., Inc. 2.6 2.6 2.54 2.54 15,000

.

3.47 1.37 Paxys, Inc. 3 3.03 2.98 3.02 390,000

.

3.12 0.92 STI Education Systems Holdings, Inc. 1.05 1.07 1.04 1.04 12,803,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0056 0.0057 0.0055 0.0056 47,000,000

.

6.2 3.87 Apex Mining Company, Inc. "A" 4.46 4.46 4.45 4.45 152,000

.

6.22 4 Apex Mining Company, Inc. "B" 4.8 4.8 4.8 4.8 20,000

.

19.82 16.8 Atlas Cons. Mining and Dev't Corp. 19.3 19.76 19.3 19.48 2,446,000

.

48 10 Atok-Big Wedge Company, Inc. 21.45 21.5 21.45 21.5 200

.

29 18.6 Benguet Corporation "A" 19 19.8 19 19.5 7,300

.

34 17.7 Benguet Corporation "B" 17.7 19.3 17.7 19.3 27,900

.

2.12 0.82 Century Peak Metals Holdings Corporation 0.85 0.85 0.82 0.82 541,000

.

1.68 1.02 Coal Asia Holdings, Inc. 1.03 1.03 1.02 1.02 9,338,000

.

61.8 11.68 Dizon Copper Silver Mines, Inc. 15.2 15.6 15.1 15.28 32,100

.

1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.5 0.52 806,000

.

1.79 0.86 Lepanto Consolidated Mining Co. "A" 1.01 1.06 1.01 1.03 36,114,000

.

2.07 0.92 Lepanto Consolidated Mining Co. "B" 1.13 1.17 1.12 1.15 12,660,000

.

0.085 0.047 Manila Mining Corporation "A" 0.059 0.061 0.059 0.06 152,050,000

.

0.087 0.047 Manila Mining Corporation "B" 0.062 0.062 0.061 0.062 103,730,000

.

12.84 4.65 NiHAO Minerals Resources Int'l, Inc. 5.16 5.22 5 5.19 150,000

.

24.33 13.73 Nickel Asia Corporation 16.32 16.7 16.32 16.62 977,000

.

0.98 0.51 Omico Corporation 0.52 0.56 0.52 0.56 211,000

.

8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.32 3.41 3.32 3.36 265,000

.

27.85 12.52 Philex Mining Corporation 15 15.5 15 15.4 6,466,400

.

257.8 200 Semirara Mining Corporation 235.4 239.2 235 238 596,430

.

0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 8,200,000

.

OIL

.

0.34 0.196 Basic Energy Corporation 0.28 0.29 0.28 0.28 13,150,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.021 0.02 0.02 135,900,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.022 0.021 0.021 55,600,000

.

7.05 5.33 Petroenergy Resources Corporation 6.1 6.2 6.1 6.2 54,000

.

48 7.2 Philex Petroleum Corporation 29.8 29.8 29 29.45 85,200

.

0.062 0.022 The Philodrill Corporation 0.042 0.042 0.041 0.041 166,800,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,529.44 1,547.5 1,529.44 1,543.91 0.95 14.47 13,464,680 1,074,208,428.2

.

Industrials 8,969.79 9,096.74 8,969.79 9,065.64 1.13 101.54 676,348,040 1,260,212,065.28

.

Holding Firms 5,235.8 5,309.37 5,235.8 5,278.09 1.12 58.65 330,400,257 1,606,185,976

.

Property 2,329.57 2,353.65 2,326.66 2,338.09 1.33 30.65 403,036,235 1,729,483,218.16

.

Services 1,747.16 1,777.58 1,747.16 1,765.83 1.11 19.31 167,546,295 1,454,562,953.12

.

Mining & Oil 19,638.22 19,971.95 19,638.22 19,927.4 1.66 325.09 754,027,252 404,068,963.74

.

PSEi 5,861.82 5,960.74 5,861.82 5,934.05 1.25 73.06

.

All Shares 3,727.95 3,776.01 3,727.95 3,762.88 0.97 36.09

.

SME 3,200 28,964

.

.

GRAND TOTAL 2,344,825,959 7,528,750,568.5

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE


Follow Us






Recent Stories:

Complete stories on our Digital Edition newsstand for tablets, netbooks and mobile phones; 14-issue free trial. About to step out? Get breaking alerts on your mobile.phone. Text ON INQ BREAKING to 4467, for Globe, Smart and Sun subscribers in the Philippines.



Copyright © 2014, .
To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.
Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:
c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City, Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94