Monday, December 18, 2017
Close  
  • 0
    share this

Philippine Stock Market table as of January 18, 2013

05:27 PM January 18, 2013


td class=’s6’>22.3

.

(As of Jan. 18, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77.7

53.05

BDO Unibank, Inc.

76

76.25

75.9

76.2

4,565,380

.

103.3

58.85

Bank of the Philippine Islands

99

99

98.3

98.8

1,632,200

.

58.15

37.45

China Banking Corporation

55.4

55.6

55.4

55.55

148,970

.

32.95

18.5

East West Banking Corporation

30

30.75

29.55

30.05

2,176,400

.

108

75.5

Metropolitan Bank and Trust Company

105.4

106.8

104.6

105.3

3,497,540

.

96.2

61.4

Philippine National Bank

91

93

91

92.3

1,173,080

.

109

73

Philippine Savings Bank

102

105.5

101

105.5

7,670

.

62

29.9

Rizal Commercial Banking Corp.

61

61.8

60

61.5

313,220

.

169.1

105.8

Security Bank Corporation

165

166.5

165

166

1,431,130

.

140

71

Union Bank of the Philippines

114.8

115.5

114.8

115.1

323,150

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.6

BDO Leasing and Finance, Inc.

1.99

1.99

1.99

1.99

40,000

.

0.96

0.67

Bankard, Inc.

0.73

0.74

0.72

0.72

133,000

.

23.55

17.9

COL Financial Group, Inc.

19

19

18.9

18.98

21,500

.

12.4

8.53

Filipino Fund, Inc.

10.98

11

10.98

11

4,200

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.76

0.76

0.76

0.76

34,000

.

3.25

2

I-Remit, Inc.

2.85

2.85

2.79

2.79

43,000

.

590

420

Manulife Financial Corporation

558

558

530

530

560

.

3.06

1.69

National Reinsurance Corp. of the Phils.

1.75

1.75

1.74

1.74

465,000

.

500

240

The Philippine Stock Exchange, Inc

415

415

414

414.6

5,370

.

1,046.00

879

Sun Life Financial, Inc.

1,035.00

1,046.00

1,035.00

1,040.00

350

.

2.7

1.71

Vantage Equities, Inc.

2.43

2.47

2.43

2.47

99,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38.55

28.7

Aboitiz Power Corporation

38

38.2

37.95

38.1

2,924,100

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.34

1.34

1.32

1.34

1,066,000

.

4.99

2.12

Calapan Ventures, Inc.

4.3

4.3

4.3

4.3

20,000

.

7.16

4.83

Energy Development Corporation

7

7

6.97

6.98

14,363,500

.

24.65

12.8

First Gen Corporation

24

24.1

23.9

24

2,391,200

.

101.2

58.5

First Phil. Holdings Corp.

100.2

100.2

99.9

99.9

1,089,520

.

33.9

20.55

Manila Water Company, Inc.

33.5

33.8

33.45

33.45

565,400

.

291.2

218.8

Manila Electric Company

279.6

281.8

279.2

281.8

619,630

.

12.8

9.7

Petron Corporation

10.52

10.54

10.46

10.48

2,953,800

.

10

7.29

Phoenix Petroleum Philippines, Inc.

9.4

9.6

9.4

9.44

153,800

.

7.6

3

SPC Power Corporation

4.5

4.6

4.5

4.55

38,000

.

1.49

1.03

Trans-Asia Oil and Energy Dev't Corp.

1.43

1.49

1.43

1.45

26,028,000

.

15

3.68

Vivant Corporation

9.8

9.8

9.2

9.2

12,000

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

8

8.2

8

8.14

12,700

.

2.26

1.26

Alliance Select Foods Int'l, Inc.

1.99

2.01

1.95

1.98

1,809,000

.

5.4

4.32

D and L Industries, Inc.

5.32

5.4

5.25

5.37

30,596,000

.

24.2

16.5

Ginebra San Miguel Inc.

16.72

17

16.7

16.7

18,500

.

120

89.25

Jollibee Foods Corporation

105.6

108.2

105.5

108

1,851,640

.

14.66

3.7

LT Group, Inc.

12.94

13.4

12.94

13.24

1,060,500

.

12.2

6.8

Pancake House, Inc.

8

8

7.9

8

22,800

.

6.88

2.15

Pepsi-Cola Products Philippines, Inc.

6.2

6.35

6.2

6.28

4,299,900

.

5.18

1.37

RFM Corporation

4.8

5

4.8

4.94

5,264,000

.

3.8

2.3

Roxas Holdings, Inc.

3.05

3.05

3

3

116,000

.

1,010.00

240

San Miguel Pure Foods Company Inc.

244

244

243

244

68,950

.

118.4

100

San Miguel Corporation

106

106.1

105.6

106

327,610

.

0.22

0.122

Swift Foods, Inc.

0.141

0.142

0.14

0.142

5,290,000

.

88

50

Universal Robina Corporation

82.6

86

82.6

86

1,327,450

.

5.5

1.05

Victorias Milling Company, Inc.

1.59

1.65

1.56

1.58

11,270,000

.

2.08

0.46

Vitarich Corporation

0.95

0.98

0.93

0.95

1,112,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.10

Asiabest Group International Inc.

19.00

19.00

18.80

19.00

1,900

.

11.3

4.2

EEI Corporation

11.2

11.24

11.02

11.02

1,061,300

.

14

10.52

Holcim Philippines, Inc.

13.3

13.3

12.92

13.3

187,000

.

11.8

5.75

Lafarge Republic, Inc.

11.5

11.5

11.14

11.5

197,600

.

7.5

2.13

Mariwasa Siam Holdings, Inc.

4.7

5.25

4.56

5

77,000

.

18.8

9.8

Megawide Construction Corporation

17.46

17.72

17.06

17.7

51,000

.

14

10.16

Phinma Corporation

11.8

12.3

11.5

11.82

10,100

.

2.77

1.66

TKC Steel Corporation

1.71

1.72

1.71

1.72

31,000

.

2.2

0.9

Vulcan Industrial and Mining Corporation

1.51

1.51

1.48

1.49

1,342,000

.

CHEMICALS

.

3.12

2.42

Chemrez Technologies, Inc.

2.9

2.95

2.9

2.95

34,000

.

3

1.2

Euro-Med Laboratories Phil., Inc.

1.83

1.83

1.83

1.83

1,000

.

8.4

1.44

LMG Chemicals Corporation

2.06

2.71

2.06

2.58

12,825,000

.

22.5

1.51

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

13.8

13.8

13

13.76

25,200

.

23

1.5

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

14.1

14.1

13.2

14.1

30,600

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

27.75

5.28

Cirtek Holdings Philippines Corporation

27.15

27.6

26.9

27.4

278,000

.

0.027

0.011

Greenergy Holdings, Inc.

0.02

0.02

0.019

0.02

240,100,000

.

5.47

3.8

Integrated Micro-Electronics, Inc.

3.96

4

3.96

4

4,000

.

1.18

0.51

Ionics, Inc.

0.69

0.69

0.62

0.62

1,423,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

41.90

43.45

41.90

43.45

987,900

.

5.95

3.3

A. Soriano Corporation

5.62

5.63

5.61

5.63

15,200

.

2.98

0.9

ATN Holdings, Inc. "A"

0.9

0.95

0.9

0.95

142,000

.

3.52

0.88

ATN Holdings, Inc. "B"

0.9

0.91

0.88

0.91

81,000

.

1.03

0.65

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

0.68

0.68

0.66

0.68

2,939,000

.

59.9

40.55

Aboitiz Equity Ventures, Inc.

55.95

57

55.95

57

2,393,550

.

0.169

0.014

Alcorn Gold Resources Corp.

0.142

0.143

0.142

0.142

105,280,000

.

17.88

10.24

Alliance Global Group, Inc.

17.86

17.86

17.7

17.7

16,293,700

.

6.98

3.75

Asia Amalgamated Holdings Corp.

5

5

4.8

4.98

26,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.3

2.4

2.3

2.37

8,687,000

.

557

342

Ayala Corporation

533

538

523.5

529

880,330

.

64.8

42.8

DMCI Holdings, Inc.

52.4

53.15

52.4

53

959,720

.

4.19

2.35

F and J Prince Holdings Corp. "A"

2.9

2.9

2.9

2.9

54,000

.

5.2

3.38

Filinvest Development Corporation

4.67

4.69

4.65

4.68

207,000

.

0.36

0.2

Forum Pacific, Inc.

0.218

0.235

0.218

0.235

160,000

.

694.00

455.40

GT Capital Holdings, Inc.

670.00

684.00

670.00

680.00

608,350

.

6.8

3.41

House of Investments, Inc.

6.61

6.78

6.59

6.78

139,100

.

40.7

24.5

JG Summit Holdings, Inc.

37.95

38.5

37.65

38.4

2,192,300

.

8.2

2.08

Jolliville Holdings Corporation

6

7.49

6

7.49

11,400

.

5.6

3.25

Keppel Philippines Holdings, Inc. "A"

4.3

4.3

4.3

4.3

55,600

.

1.54

0.82

Lodestar Investment Hldgs Corp.

1.02

1.02

0.99

1

654,000

.

7.06

4.9

Lopez Holdings Corporation

6.9

7.01

6.7

6.78

5,507,700

.

9.66

1.33

MJC Investments Corporation

7.22

7.5

6.88

7.05

15,328,500

.

0.85

0.32

Mabuhay Holdings Corporation

0.5

0.5

0.5

0.5

10,000

.

3.8

1.71

Marcventures Holdings, Inc.

1.89

1.99

1.89

1.94

2,433,000

.

5.17

3.48

Metro Pacific Investments Corporation

5.1

5.1

5.02

5.02

9,151,500

.

7.27

4.38

Minerales Industrias Corporation

7.01

7.07

7

7.01

168,800

.

0.068

0.044

Pacifica, Inc.

0.052

0.052

0.051

0.051

11,700,000

.

1.95

1.02

Prime Media Holdings, Inc.

1.35

1.38

1.33

1.33

93,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.61

0.63

0.61

0.61

1,508,000

.

3.2

1.56

Republic Glass Holdings Corp.

2.5

2.5

2.5

2.5

5,000

.

967

600

SM Investments Corporation

945

967

945

967

289,970

.

2.4

1.17

Seafront Resources Corporation

1.91

1.92

1.86

1.9

127,000

.

0.42

0.3

Sinophil Corporation

0.33

0.34

0.32

0.32

4,240,000

.

2.71

1.13

Solid Group, Inc.

2.22

2.26

2.19

2.21

231,000

.

1.57

1.04

South China Resources, Inc.

1.08

1.08

1.08

1.08

7,000

.

0.42

0.206

Unioil Resources and Holdings Co., Inc.

0.29

0.29

0.27

0.27

840,000

.

0.62

0.28

Wellex Industries, Inc.

0.29

0.31

0.29

0.3

420,000

.

0.82

0.33

Zeus Holdings, Inc.

0.7

0.72

0.67

0.67

21,081,000

.

PROPERTY

.

3.89

2.45

A Brown Company, Inc.

2.94

3

2.93

3

108,000

.

27.45

9.3

Anchor Land Holdings, Inc

17

17.6

17

17.6

95,100

.

1.36

0.45

Araneta Properties, Inc.

1

1.1

1

1.02

11,145,000

.

0.229

0.162

Arthaland Corporation

0.2

0.2

0.195

0.2

1,110,000

.

28.05

16.8

Ayala Land, Inc.

27.8

27.8

27.35

27.75

6,440,900

.

5.62

4

Belle Corporation

5.04

5.16

5.04

5.12

6,989,300

.

8.35

2.65

Cebu Holdings, Inc.

4

4

4

4

66,000

.

2.47

1.35

Century Properties Group, Inc.

1.76

1.88

1.76

1.85

27,346,000

.

3

1.25

City and Land Developers, Inc.

2.35

2.35

2.35

2.35

68,000

.

1.2

0.95

Cityland Development Corporation

1.14

1.14

1.14

1.14

20,000

.

0.092

0.06

Crown Equities, Inc.

0.066

0.071

0.065

0.071

3,010,000

.

1.11

0.76

Cyber Bay Corporation

0.82

0.83

0.81

0.81

3,307,000

.

1.13

0.62

Empire East Land Holdings, Inc.

1.02

1.03

1

1.02

24,236,000

.

0.45

0.155

Ever Gotesco Resources and Hold'gs, Inc.

0.39

0.4

0.39

0.39

2,740,000

.

1.68

1.12

Filinvest Land, Inc.

1.64

1.68

1.63

1.67

113,003,000

.

2.41

1.63

Global-Estate Resorts, Inc.

2.03

2.03

2

2.02

1,858,000

.

2.14

0.72

IRC Properties, Inc.

1.2

1.2

1.2

1.2

50,000

.

4.5

1.6

Keppel Philippines Properties, Inc.

2.85

2.95

2.85

2.85

50,000

.

0.28

0.105

MRC Allied, Inc.

0.114

0.115

0.109

0.113

52,920,000

.

3.33

1.58

Megaworld Corporation

3.22

3.23

3.19

3.19

16,688,000

.

0.99

0.3

Phil. Estates Corporation

0.66

0.67

0.64

0.65

12,916,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.49

0.49

0.48

0.49

710,000

.

22.6

12.94

Robinson Land Corporation

21.4

21.6

21.3

21.4

2,704,600

.

7.71

2.35

Rockwell Land Corporation

3.39

3.42

3.29

3.29

2,057,000

.

6.88

5.72

SM Development Corporation

5.98

6.02

5.95

5.99

2,698,200

.

17.14

11.36

SM Prime Holdings, Inc.

16.56

16.6

16.46

16.6

52,141,100

.

3.23

1.99

Shang Properties, Inc.

3.13

3.13

3.1

3.12

116,000

.

0.96

0.65

Sta. Lucia Land, Inc.

0.75

0.81

0.74

0.78

7,722,000

.

4.55

2.31

Starmalls, Inc.

3.64

3.89

3.63

3.89

216,000

.

0.66

0.49

Suntrust Home Developers, Inc.

0.58

0.59

0.57

0.58

652,000

.

5.21

3

Vista Land and Lifescapes, Inc.

5.12

5.13

5.05

5.1

10,290,300

.

MEDIA

.

42

24.1

ABS-CBN Corporation

39.7

40

39.6

40

98,200

.

11.02

7.10

GMA Holdings, Inc.

10.00

10.18

9.90

9.97

8,148,000

.

11

6.67

GMA Network, Inc.

9.7

9.7

9.5

9.6

625,200

.

0.82

0.6

Manila Bulletin Publishing Corp.

0.72

0.75

0.72

0.75

4,000

.

TELECOMMUNICATIONS

.

1,270.00

990

Globe Telecom, Inc.

1,144.00

1,202.00

1,144.00

1,187.00

164,455

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.45

2.45

2.36

2.4

144,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,728.00

2,900.00

2,720.00

2,800.00

392,905

.

INFORMATION TECHNOLOGY

.

9.7

4

DFNN, Inc.

4.71

4.85

4.71

4.85

1,900

.

4.7

1.75

IP Converge Data Center, Inc.

3.74

3.74

3.55

3.59

407,000

.

1.65

0.54

IPVG Corporation

0.62

0.71

0.62

0.68

16,409,000

.

3.38

2.16

ISM Communications Corporation

2.2

2.2

2.16

2.2

105,000

.

0.085

0.04

Island Information and Technology, Inc.

0.052

0.052

0.051

0.052

2,380,000

.

17.88

12.1

Philweb Corporation

14.1

14.22

13.96

14.22

1,892,700

.

14.18

3.3

Touch Solutions, Inc.

9.12

9.22

9.12

9.12

108,300

.

3.07

1.68

Transpacific Broadband Group Int'l. Inc.

2.15

2.4

2.15

2.4

389,000

.

4.5

1.14

Yehey! Corporation

1.27

1.27

1.27

1.27

15,000

.

TRANSPORTATION SERVICES

.

4.72

1.34

2GO Group, Inc.

1.8

1.92

1.7

1.72

239,000

.

77

52.4

Cebu Air, Inc.

61.5

61.9

61.5

61.8

401,030

.

78

54.9

Int'l Container Terminal Services, Inc.

76.4

76.4

75.5

76

451,410

.

HOTEL AND LEISURE

.

6.07

0.93

Acesite (Phils.) Hotel Corp.

1.29

1.3

1.29

1.3

59,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.137

0.137

0.135

0.137

22,210,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.42

0.41

0.42

210,000

.

EDUCATION

.

1,100.00

800

Far Eastern University, Inc.

1,002.00

1,054.00

1,002.00

1,052.00

115

.

10

4.8

iPeople, Inc.

9

9

9

9

13,800

.

CASINOS AND GAMING

.

55

8.13

Bloomberry Resorts Corporation

13.04

13.2

13.04

13.12

5,440,300

.

0.237

0.019

IP E-Game Ventures Inc.

0.024

0.026

0.024

0.025

203,600,000

.

9.9

6.28

Leisure and Resorts World Corporation

8.16

8.42

8.16

8.33

1,070,900

.

4.08

1.39

Manila Jockey Club, Inc.

2.93

3.04

2.77

2.77

3,978,000

.

15.5

12.45

Pacific Online Systems Corporation

14

14

14

14

10,000

.

18

8.25

Philippine Racing Club, Inc.

10.76

10.76

10.3

10.34

329,100

.

0.39

0.28

Premiere Horizon Alliance Corporation

0.34

0.34

0.34

0.34

100,000

.

RETAIL

.

24

3.65

Calata Corporation

3.7

3.8

3.68

3.72

573,000

.

34.95

17.98

Puregold Price Club, Inc.

32.15

32.5

31.8

31.8

4,975,000

.

OTHER SERVICES

.

0.88

0.6

APC Group, Inc.

0.84

0.85

0.83

0.84

5,720,000

.

4.8

2

Easycall Comm. Phils., Inc.

2.9

2.95

2.9

2.95

13,000

.

0.66

0.38

Information Capital Tech. Ventures, Inc

0.46

0.465

0.43

0.43

500,000

.

3.47

1.7

Paxys, Inc.

2.94

2.95

2.91

2.91

843,000

.

3.08

0.92

STI Education Systems Holdings, Inc.

1.01

1.05

1.01

1.03

46,070,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0057

0.0057

0.0057

0.0057

88,000,000

.

16.8

Atlas Cons. Mining and Dev't Corp.

21.25

22.3

21.25

22.15

6,965,400

.

48

10

Atok-Big Wedge Company, Inc.

19.6

20.55

19.6

20.55

6,800

.

29

18.5

Benguet Corporation "A"

19

19

18.8

18.8

5,000

.

34

17.7

Benguet Corporation "B"

18.5

19

18.5

19

11,000

.

2.12

0.82

Century Peak Metals Holdings Corporation

1

1.04

1

1.04

272,000

.

1.68

1

Coal Asia Holdings, Inc.

1.02

1.02

1.01

1.01

3,314,000

.

61.8

12.6

Dizon Copper Silver Mines, Inc.

15

15

14.78

14.96

12,700

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.53

0.53

0.51

0.53

338,000

.

1.73

0.86

Lepanto Consolidated Mining Co. "A"

1.16

1.19

1.15

1.18

20,047,000

.

1.95

0.92

Lepanto Consolidated Mining Co. "B"

1.22

1.25

1.22

1.24

18,783,000

.

0.085

0.047

Manila Mining Corporation "A"

0.064

0.065

0.063

0.064

295,300,000

.

0.087

0.047

Manila Mining Corporation "B"

0.068

0.07

0.068

0.07

212,050,000

.

12.84

4.55

NiHAO Minerals Resources Int'l, Inc.

4.6

4.63

4.56

4.61

1,452,000

.

24.33

14.6

Nickel Asia Corporation

20.15

20.15

20

20.1

754,600

.

0.98

0.51

Omico Corporation

0.63

0.7

0.62

0.62

1,703,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.63

3.64

3.56

3.6

869,000

.

27.85

12.52

Philex Mining Corporation

18.18

18.48

18.18

18.2

11,049,700

.

257.8

200

Semirara Mining Corporation

243.4

244

242

242.6

136,830

.

0.028

0.014

United Paragon Mining Corporation

0.018

0.019

0.018

0.018

244,500,000

.

OIL

.

0.34

0.22

Basic Energy Corporation

0.29

0.29

0.28

0.28

1,540,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.02

0.022

0.02

0.021

2,725,100,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.021

0.023

0.021

0.022

66,700,000

.

7.05

5.62

Petroenergy Resources Corporation

6.27

6.33

6.27

6.33

9,800

.

48

9.47

Philex Petroleum Corporation

33.25

34.1

33.25

34

278,500

.

0.062

0.026

The Philodrill Corporation

0.041

0.045

0.041

0.044

1,903,200,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,579.48

1,584

1,576.99

1,583.14

0.23

3.66

16,116,484

1,356,746,115.2

.

Industrials

9,171.97

9,204.51

9,129.79

9,204.51

0.25

23

379,149,737

1,732,250,524.28

.

Holding Firms

5,405.67

5,455.01

5,391.2

5,455.01

1.67

89.84

214,929,257

1,972,711,659.2

.

Property

2,413.41

2,417.39

2,398.9

2,417.39

0.18

4.26

376,654,220

1,772,028,238.77

.

Services

1,812.33

1,894.42

1,812.33

1,854.05

2.29

41.44

329,136,619

1,849,585,286.62

.

Mining & Oil

21,723.85

22,078.11

21,723.85

22,057.9

1.54

334.05

5,602,813,410

654,556,652.4

.

PSEi

6,070.79

6,150.62

6,070.79

6,139.21

1.1

67.03

.

All Shares

3,829.07

3,862.41

3,829.07

3,862.41

0.86

32.94

.

SME

.

.

GRAND TOTAL

6,918,799,727

9,337,878,476.47

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

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 Market, stocks
For feedback, complaints, or inquiries, contact us.




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