Friday, August 18, 2017
Close  

Philippine Stock Market table, January 3, 2013

  • share this

Philippine Stock Market table, January 3, 2013

05:28 PM January 03, 2013


.

(As of Jan. 3, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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: Stock Activity, stocks
For feedback, complaints, or inquiries, contact us.




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