Sunday, June 24, 2018
Close  
  • 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

Don't miss out on the latest news and information.
View comments

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 1997-2018 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.