Philippine Stock Matket table as of January 10, 2013

A+
A
A-



.

(As of Jan. 10, 2013)

.

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

.

HIGH 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

Inquirer Viber

Disclaimer: The comments uploaded on this site do not necessarily represent or reflect the views of management and owner of INQUIRER.net. We reserve the right to exclude comments that we deem to be inconsistent with our editorial standards.

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

editors' picks

advertisement

popular

advertisement

videos