Thursday, April 27, 2017
Close  
  • share this

Philippine Stock Market table, January 3, 2013

05:28 PM January 03, 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

ADVERTISEMENT

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