Sunday, June 25, 2017
Close  

Philippine Stock Matket table as of January 10, 2013

  • share this

Philippine Stock Matket table as of January 10, 2013

05:50 PM January 10, 2013


.

(As of Jan. 10, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77.1

51.69

BDO Unibank, Inc.

75.5

75.5

74.7

74.9

4,328,180

.

102.7

57.4

Bank of the Philippine Islands

102.6

102.6

98.5

98.5

622,200

.

58.15

36.55

China Banking Corporation

54.9

55

54.65

54.8

109,210

.

32.95

18.5

East West Banking Corporation

31.6

31.6

30

30

4,197,900

.

108

73.8

Metropolitan Bank and Trust Company

106.3

108

104

104

4,628,960

.

96.2

60.2

Philippine National Bank

90

91

88

89

687,570

.

109

71.8

Philippine Savings Bank

101

105.4

101

105.4

100

.

60.2

29.75

Rizal Commercial Banking Corp.

60

60.2

59

59.5

1,164,070

.

169.1

102.6

Security Bank Corporation

161.1

161.1

160

160.5

293,140

.

140

70.5

Union Bank of the Philippines

113.6

114.2

113.6

114.2

828,080

.

OTHER FINANCIAL INSTITUTIONS

.

1.09

0.67

Bankard, Inc.

0.74

0.74

0.7

0.71

66,000

.

23.55

17.9

COL Financial Group, Inc.

19

19

18.98

19

4,800

.

12.4

8.34

Filipino Fund, Inc.

10.78

10.94

10.78

10.94

3,700

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.81

0.85

0.81

0.81

682,000

.

3.25

2

I-Remit, Inc.

2.71

2.71

2.7

2.7

16,000

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

25.25

25.25

25

25

6,000

.

3.06

1.69

National Reinsurance Corp. of the Phils.

1.73

1.74

1.72

1.74

140,000

.

500

240

The Philippine Stock Exchange, Inc

416.8

416.8

409

409

34,460

.

1,040.00

879

Sun Life Financial, Inc.

1,020.00

1,021.00

1,020.00

1,021.00

905

.

2.7

1.71

Vantage Equities, Inc.

2.45

2.46

2.43

2.43

82,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38.45

28.7

Aboitiz Power Corporation

38.2

38.2

37.75

37.85

1,681,400

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.36

1.36

1.34

1.34

1,622,000

.

4.99

2.12

Calapan Ventures, Inc.

4.07

4.07

4.05

4.05

20,000

.

7.16

4.83

Energy Development Corporation

7.09

7.09

6.96

6.99

9,839,800

.

24.5

12.8

First Gen Corporation

24

24.3

23.4

23.85

3,012,600

.

99.1

58.5

First Phil. Holdings Corp.

97.5

99.1

97

98.15

2,826,360

.

33.85

20.55

Manila Water Company, Inc.

33.3

33.3

32.75

32.8

2,420,600

.

291.2

218.8

Manila Electric Company

278

281.6

274

275.6

686,680

.

13.6

9.7

Petron Corporation

10.44

10.46

10.38

10.38

1,851,900

.

10

7.23

Phoenix Petroleum Philippines, Inc.

8.95

8.95

8.88

8.89

138,700

.

7.6

3

SPC Power Corporation

4.68

4.69

4.5

4.5

37,000

.

1.45

1.03

Trans-Asia Oil and Energy Dev't Corp.

1.4

1.45

1.39

1.4

50,403,000

.

15

2.65

Vivant Corporation

8.96

9

8.96

9

8,600

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

7.96

7.96

7.88

7.9

30,400

.

2.26

1.24

Alliance Select Foods Int'l, Inc.

1.96

2

1.95

2

971,000

.

4.7

4.32

D and L Industries, Inc.

4.48

4.7

4.48

4.61

34,940,000

.

24.6

16.5

Ginebra San Miguel Inc.

17

17

17

17

500

.

120

89

Jollibee Foods Corporation

107.3

107.8

107.3

107.4

364,910

.

14.66

3.7

LT Group, Inc.

13

13

12.84

12.88

267,100

.

12.2

6.8

Pancake House, Inc.

7.51

7.51

7.51

7.51

200

.

6.88

2.09

Pepsi-Cola Products Philippines, Inc.

6.55

6.6

6.4

6.4

2,531,300

.

5.18

1.33

RFM Corporation

4.99

5.15

4.96

5.02

1,065,000

.

3.8

2.3

Roxas Holdings, Inc.

2.9

2.9

2.9

2.9

22,000

.

1,010.00

240

San Miguel Pure Foods Company Inc.

244

244

242

244

18,280

.

122.5

100

San Miguel Corporation

109.3

109.5

106

106

529,900

.

0.22

0.121

Swift Foods, Inc.

0.15

0.15

0.15

0.15

10,000

.

88

50

Universal Robina Corporation

86.4

86.5

85.7

86.3

814,270

.

5.5

1.05

Victorias Milling Company, Inc.

1.43

1.45

1.41

1.42

2,452,000

.

2.08

0.45

Vitarich Corporation

1.01

1.01

0.96

0.97

801,000

.

CONSTRUCTION, INFRASTRUCTURE, AND ALLIED SERVICES

.

61.00

17.10

Asiabest Group International Inc.

19.36

19.38

19.00

19.38

3,400

.

10.8

3.65

EEI Corporation

10.4

10.8

10.36

10.4

873,000

.

17

8.61

Federal Resources Investment Group, Inc.

11.8

13.98

11.8

12.88

179,400

.

14

10

Holcim Philippines, Inc.

13.02

13.3

12.8

13.3

244,100

.

11.8

5.7

Lafarge Republic, Inc.

11.6

11.62

11.5

11.62

1,073,800

.

7.5

2.13

Mariwasa Siam Holdings, Inc.

6.01

6.3

6.01

6.02

60,200

.

18.8

8.8

Megawide Construction Corporation

17.96

17.96

17.5

17.5

475,400

.

12.3

10.16

Phinma Corporation

11.2

11.2

11.2

11.2

500

.

2.77

1.66

TKC Steel Corporation

1.75

1.75

1.7

1.72

78,000

.

2.2

0.9

Vulcan Industrial and Mining Corporation

1.5

1.53

1.5

1.51

1,134,000

.

CHEMICALS

.

300

62.5

Chemical Industries of the Phils.

73

73

73

73

20

.

3.12

2.42

Chemrez Technologies, Inc.

2.95

2.95

2.89

2.95

111,000

.

3

1.2

Euro-Med Laboratories Phil., Inc.

1.92

1.92

1.91

1.91

19,000

.

8.4

1.44

LMG Chemicals Corporation

2.06

2.1

2

2.01

734,000

.

22.5

1.39

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

14.8

15.8

14.8

15.08

150,100

.

23

1.5

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

15.5

15.86

14.5

15.38

54,800

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

27.75

5.28

Cirtek Holdings Philippines Corporation

25.5

27.3

25

27.2

33,600

.

0.027

0.011

Greenergy Holdings, Inc.

0.02

0.021

0.02

0.021

989,200,000

.

5.47

3.8

Integrated Micro-Electronics, Inc.

3.94

4.1

3.94

3.98

49,000

.

1.18

0.51

Ionics, Inc.

0.63

0.63

0.63

0.63

56,000

.

6.75

3.2

Panasonic Manufacturing Phils. Corp.

6.1

6.1

6.1

6.1

100

.

OTHER INDUSTRIALS

.

2.44

1.7

Splash Corporation

1.79

1.79

1.79

1.79

1,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

39.00

40.00

38.05

39.80

1,965,200

.

5.95

3.3

A. Soriano Corporation

5.59

5.65

5.55

5.6

46,800

.

2.98

0.9

ATN Holdings, Inc. "A"

0.92

0.95

0.9

0.95

125,000

.

3.52

0.9

ATN Holdings, Inc. "B"

0.91

0.94

0.9

0.93

477,000

.

1.03

0.65

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

0.69

0.69

0.68

0.68

666,000

.

59.9

40.5

Aboitiz Equity Ventures, Inc.

55.5

55.5

54

55.2

1,317,470

.

0.169

0.014

Alcorn Gold Resources Corp.

0.142

0.143

0.142

0.142

75,240,000

.

17.72

10.24

Alliance Global Group, Inc.

17.42

17.44

17.06

17.2

10,118,000

.

6.98

3.75

Asia Amalgamated Holdings Corp.

5.2

5.2

5

5.12

112,200

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.21

2.33

2.18

2.28

9,962,000

.

557

335

Ayala Corporation

550

550

544

547

1,642,260

.

64.8

42.8

DMCI Holdings, Inc.

56.5

56.5

54.9

55

1,910,740

.

5.2

3.36

Filinvest Development Corporation

4.74

4.74

4.67

4.72

534,000

.

0.36

0.2

Forum Pacific, Inc.

0.25

0.25

0.219

0.24

240,000

.

694.00

455.40

GT Capital Holdings, Inc.

648.00

666.00

645.00

666.00

1,564,160

.

6.8

3.07

House of Investments, Inc.

6.45

6.56

6.4

6.56

351,500

.

40.7

24.5

JG Summit Holdings, Inc.

39.9

39.9

39.5

39.9

2,636,300

.

5.7

3.32

Keppel Philippines Holdings, Inc. "B"

5

5

5

5

1,000

.

1.54

0.81

Lodestar Investment Hldgs Corp.

1

1

0.98

0.99

764,000

.

7.01

4.9

Lopez Holdings Corporation

6.98

6.99

6.75

6.86

5,365,700

.

9.66

1.33

MJC Investments Corporation

6.1

6.15

6.05

6.05

12,300

.

0.85

0.32

Mabuhay Holdings Corporation

0.5

0.5

0.47

0.47

1,700,000

.

3.8

1.71

Marcventures Holdings, Inc.

1.93

1.93

1.9

1.92

466,000

.

5.1

3.48

Metro Pacific Investments Corporation

4.95

4.98

4.85

4.88

59,738,000

.

6.63

4.38

Minerales Industrias Corporation

6.37

6.6

6.35

6.6

2,307,700

.

0.068

0.044

Pacifica, Inc.

0.051

0.051

0.049

0.05

11,060,000

.

2

1.02

Prime Media Holdings, Inc.

1.19

1.19

1.19

1.19

6,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.61

0.62

0.59

0.59

1,683,000

.

949

568

SM Investments Corporation

944

944

919.5

920

573,160

.

0.42

0.3

Sinophil Corporation

0.33

0.33

0.32

0.32

1,030,000

.

2.71

1.13

Solid Group, Inc.

2.07

2.21

2.06

2.15

3,045,000

.

1.57

1.04

South China Resources, Inc.

1.12

1.12

1.12

1.12

10,000

.

0.42

0.205

Unioil Resources and Holdings Co., Inc.

0.27

0.27

0.25

0.25

100,000

.

0.62

0.26

Wellex Industries, Inc.

0.31

0.31

0.29

0.3

620,000

.

0.85

0.33

Zeus Holdings, Inc.

0.37

0.37

0.36

0.36

680,000

.

PROPERTY

.

3.89

2.45

A Brown Company, Inc.

3.1

3.1

2.95

2.95

920,000

.

27.45

9.3

Anchor Land Holdings, Inc

17

17

17

17

29,000

.

0.87

0.43

Araneta Properties, Inc.

0.79

0.79

0.75

0.77

259,000

.

0.229

0.162

Arthaland Corporation

0.2

0.209

0.2

0.2

2,200,000

.

27.35

16.04

Ayala Land, Inc.

26.55

26.6

25.9

26.6

6,404,400

.

5.62

4

Belle Corporation

5.11

5.11

5.05

5.06

5,797,600

.

8.35

2.51

Cebu Holdings, Inc.

4.15

4.15

3.95

4

69,000

.

2.47

1.35

Century Properties Group, Inc.

1.72

1.75

1.68

1.74

11,090,000

.

3

1.25

City and Land Developers, Inc.

2.37

2.37

2.22

2.28

136,000

.

1.2

0.95

Cityland Development Corporation

1.15

1.15

1.14

1.14

426,000

.

1.11

0.76

Cyber Bay Corporation

0.8

0.8

0.79

0.79

2,521,000

.

1.13

0.62

Empire East Land Holdings, Inc.

1.06

1.07

1.03

1.04

27,150,000

.

0.45

0.153

Ever Gotesco Resources and Hold'gs, Inc.

0.4

0.41

0.39

0.39

5,540,000

.

1.66

1.09

Filinvest Land, Inc.

1.62

1.63

1.58

1.6

30,585,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.95

1.95

1.93

1.94

2,967,000

.

2.14

0.72

IRC Properties, Inc.

1.2

1.2

1.18

1.18

258,000

.

0.29

0.124

MRC Allied, Inc.

0.128

0.137

0.127

0.132

54,610,000

.

3.33

1.58

Megaworld Corporation

3.18

3.2

3.09

3.11

72,114,000

.

0.99

0.24

Phil. Estates Corporation

0.67

0.67

0.66

0.67

1,630,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.46

0.46

0.46

0.46

50,000

.

22.6

11.9

Robinson Land Corporation

22.3

22.6

21.5

21.65

2,550,900

.

7.71

2.35

Rockwell Land Corporation

2.92

2.92

2.75

2.78

569,000

.

6.88

5.72

SM Development Corporation

6

6

5.91

5.91

631,900

.

17.14

10.94

SM Prime Holdings, Inc.

17.06

17.06

16.72

17

7,471,900

.

3.23

1.98

Shang Properties, Inc.

3.06

3.21

3.06

3.21

57,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.68

0.74

0.68

0.69

1,919,000

.

4.55

2.31

Starmalls, Inc.

4

4

3.84

3.9

20,000

.

0.64

0.49

Suntrust Home Developers, Inc.

0.57

0.58

0.56

0.57

481,000

.

5.2

2.91

Vista Land and Lifescapes, Inc.

4.86

4.96

4.86

4.96

40,428,000

.

MEDIA

.

42

24.1

ABS-CBN Corporation

38

38.8

37.2

38.05

223,600

.

11.02

6.56

GMA Holdings, Inc.

9.50

9.60

9.50

9.60

575,600

.

11

6.63

GMA Network, Inc.

9.53

9.58

9.53

9.56

290,500

.

0.82

0.6

Manila Bulletin Publishing Corp.

0.77

0.77

0.73

0.77

17,000

.

TELECOMMUNICATIONS

.

1,270.00

990

Globe Telecom, Inc.

1,075.00

1,076.00

1,058.00

1,066.00

249,360

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.5

2.5

2.33

2.5

18,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,650.00

2,650.00

2,634.00

2,636.00

106,680

.

INFORMATION TECHNOLOGY

.

9.7

4

DFNN, Inc.

4.75

4.8

4.65

4.65

237,000

.

4.7

1.75

IP Converge Data Center, Inc.

3.6

3.68

3.58

3.62

388,000

.

1.65

0.54

IPVG Corporation

0.67

0.67

0.62

0.65

2,325,000

.

3.44

2.17

ISM Communications Corporation

2.31

2.4

2.31

2.31

72,000

.

132

13.5

Imperial Resources, Inc. "B"

49.5

49.5

49.5

49.5

100

.

0.085

0.04

Island Information and Technology, Inc.

0.051

0.051

0.05

0.05

1,260,000

.

17.88

12.1

Philweb Corporation

13.44

13.88

13.4

13.88

6,674,400

.

14.18

3.3

Touch Solutions, Inc.

8.89

9.55

8.89

9.2

360,700

.

4.5

1.14

Yehey! Corporation

1.34

1.37

1.3

1.37

135,000

.

11.88

4.21

iRipple, Inc.

9

9

8.99

8.99

1,000

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.72

1.73

1.72

1.73

3,000

.

10.92

7.6

Asian Terminals, Inc.

9.85

9.85

9.74

9.75

30,200

.

77

52.4

Cebu Air, Inc.

61.5

61.7

61

61.5

221,110

.

77.3

54

Int'l Container Terminal Services, Inc.

77.05

77.05

75.5

76.65

642,330

.

2.65

1.1

Lorenzo Shipping Corporation

1.64

1.64

1.64

1.64

103,000

.

HOTEL AND LEISURE

.

6.07

0.86

Acesite (Phils.) Hotel Corp.

1.32

1.33

1.32

1.32

65,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.137

0.137

0.134

0.136

10,550,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.4

0.41

0.4

0.41

60,000

.

EDUCATION

.

12.5

9.7

Centro Escolar University

10.1

11.9

10.1

11.9

4,400

.

10

4.65

iPeople, Inc.

9.5

9.5

8.7

8.7

76,000

.

CASINOS AND GAMING

.

28

17.5

Berjaya Philippines, Inc.

26.05

26.05

26

26

9,700

.

63.9

8.13

Bloomberry Resorts Corporation

13.4

13.4

12.84

12.92

19,950,400

.

0.27

0.019

IP E-Game Ventures Inc.

0.027

0.027

0.026

0.026

89,800,000

.

9.9

6.28

Leisure and Resorts World Corporation

8.32

8.32

8.18

8.28

329,300

.

4.08

1.34

Manila Jockey Club, Inc.

2.79

2.79

2.69

2.73

251,000

.

15.5

12.37

Pacific Online Systems Corporation

14

14.02

13.98

14

308,100

.

18

7.3

Philippine Racing Club, Inc.

9.85

10

9.85

9.98

3,840,700

.

0.39

0.27

Premiere Horizon Alliance Corporation

0.34

0.34

0.34

0.34

250,000

.

RETAIL

.

24

3.65

Calata Corporation

4.1

4.11

3.98

4.01

351,000

.

98

18.26

Philippine Seven Corporation

90

90

90

90

130

.

34.95

17.9

Puregold Price Club, Inc.

33.25

33.7

31.9

32

5,419,700

.

OTHER SERVICES

.

0.88

0.6

APC Group, Inc.

0.82

0.83

0.82

0.82

1,719,000

.

4.8

1.8

Easycall Comm. Phils., Inc.

2.69

2.69

2.69

2.69

1,000

.

0.66

0.38

Information Capital Tech. Ventures, Inc

0.41

0.415

0.41

0.415

360,000

.

3.47

1.53

Paxys, Inc.

2.98

2.98

2.92

2.93

496,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

0.99

1

0.98

0.99

20,342,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0057

0.0057

0.0056

0.0056

16,000,000

.

6.2

4.01

Apex Mining Company, Inc. "A"

4.5

4.5

4.46

4.46

17,000

.

6.22

4.03

Apex Mining Company, Inc. "B"

4.49

4.49

4.49

4.49

2,000

.

19.82

16.8

Atlas Cons. Mining and Dev't Corp.

19.76

19.82

19.46

19.68

2,554,600

.

48

10

Atok-Big Wedge Company, Inc.

19.62

20.7

19.62

20.7

3,500

.

29

18.5

Benguet Corporation "A"

19

19

18.5

18.5

17,000

.

34

17.7

Benguet Corporation "B"

18.7

18.7

18.4

18.5

16,000

.

2.12

0.82

Century Peak Metals Holdings Corporation

1.28

1.34

1.18

1.2

3,285,000

.

1.68

1.01

Coal Asia Holdings, Inc.

1.03

1.03

1.01

1.02

6,330,000

.

61.8

12.1

Dizon Copper Silver Mines, Inc.

15.7

15.74

15.02

15.02

54,500

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.53

0.53

0.52

0.53

1,913,000

.

1.79

0.86

Lepanto Consolidated Mining Co. "A"

1.05

1.05

1.03

1.04

22,930,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

1.16

1.16

1.14

1.16

4,119,000

.

0.085

0.047

Manila Mining Corporation "A"

0.062

0.062

0.06

0.061

24,890,000

.

12.84

4.7

NiHAO Minerals Resources Int'l, Inc.

5.34

5.38

5.08

5.12

635,000

.

24.33

14.6

Nickel Asia Corporation

19.2

19.2

18.3

18.78

1,275,400

.

0.98

0.51

Omico Corporation

0.57

0.58

0.57

0.58

246,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.68

3.69

3.53

3.55

815,000

.

27.85

12.52

Philex Mining Corporation

16.64

16.82

16.28

16.58

6,007,300

.

257.8

200

Semirara Mining Corporation

244

244

241.4

242

315,130

.

0.028

0.014

United Paragon Mining Corporation

0.017

0.018

0.017

0.018

24,000,000

.

OIL

.

0.34

0.215

Basic Energy Corporation

0.29

0.29

0.28

0.28

2,490,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.02

0.021

0.02

0.021

158,300,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.021

0.021

0.021

0.021

13,100,000

.

7.05

5.62

Petroenergy Resources Corporation

6.22

6.22

6.2

6.2

70,000

.

48

8.82

Philex Petroleum Corporation

33.95

33.95

32.45

33

170,000

.

0.062

0.024

The Philodrill Corporation

0.042

0.042

0.041

0.041

52,100,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,593.8

1,595.2

1,560.64

1,560.64

-1.77

-28.12

20,793,796

1,600,972,840

.

Industrials

9,228.08

9,256.75

9,147.53

9,147.53

-0.75

-68.69

1,114,007,681

1,287,417,249.38

.

Holding Firms

5,439.96

5,445.44

5,335.38

5,370.42

-1.28

-69.54

224,184,552

17,640,296,344.03

.

Property

2,385.53

2,388.38

2,339.52

2,373.38

-0.59

-14.11

280,354,788

933,516,698.72

.

Services

1,789.59

1,790.95

1,773.45

1,775.51

-0.69

-12.28

170,103,535

1,315,668,584.99

.

Mining & Oil

20,959.24

20,965.53

20,482.15

20,672.48

-1.11

-232.24

342,425,109

423,199,009.35

.

PSEi

6,091.18

6,098.14

5,999.89

6,018.57

-1.19

-72.61

.

All Shares

3,833.77

3,838.23

3,789.55

3,798.61

-0.96

-36.68

.

SME

1,103

9,252.5

.

.

GRAND TOTAL

2,151,870,564

23,201,079,978.97

.

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