Philippine Stock Market table as of January 18, 2013

A+
A
A-



td class=’s6’>22.3

.

(As of Jan. 18, 2013)

.

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

.

HIGH 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

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