Philippine Stock Market table as of January 23, 2013 | Inquirer Business

Philippine Stock Market table as of January 23, 2013

/ 05:39 PM January 23, 2013
ml>


.

 (As of Jan. 23, 2013)

.

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

.

 HIGH LOW BANKS

.

 77.7 53.23 BDO Unibank, Inc. 76.5 76.5 75.6 75.7 4,197,990

.

 103.3 59.3 Bank of the Philippine Islands 98.5 98.7 98.3 98.7 1,225,720

.

 58.15 37.45 China Banking Corporation 55.2 55.45 55.2 55.4 323,600

.

 32.95 18.5 East West Banking Corporation 31.15 31.2 30.65 30.7 1,881,800

.

 108 75.5 Metropolitan Bank and Trust Company 104 104 103.3 103.5 2,474,260

.

 96.2 61.4 Philippine National Bank 95.4 95.4 95 95.05 1,346,790

.

 70.5 30.3 Rizal Commercial Banking Corp. 70 70 66.1 69.05 1,455,680

.

 169.1 105.8 Security Bank Corporation 166 168 165.9 167.8 1,210,170

.

 140 71.2 Union Bank of the Philippines 118.7 118.7 116 117.5 245,850

.

 OTHER FINANCIAL INSTITUTIONS

.

 0.96 0.67 Bankard, Inc. 0.76 0.76 0.75 0.75 170,000

.

 23.55 17.9 COL Financial Group, Inc. 18.98 19.2 18.82 18.82 82,100

.

 3.25 2 I-Remit, Inc. 2.8 2.86 2.8 2.86 6,000

.

 590 420 Manulife Financial Corporation 550 550 550 550 1,020

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 1.73 1.75 1.73 1.75 512,000

.

 500 245 The Philippine Stock Exchange, Inc 414 416.6 414 416 6,360

.

 1,100.00 879 Sun Life Financial, Inc. 1,080.00 1,100.00 1,080.00 1,100.00 1,750

.

 2.7 1.71 Vantage Equities, Inc. 2.45 2.46 2.44 2.44 293,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.55 28.7 Aboitiz Power Corporation 37.75 38.1 37.4 38 2,786,200

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.33 1.33 1.31 1.31 299,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.1 4.3 4.1 4.3 34,000

.

 7.16 4.83 Energy Development Corporation 6.79 6.8 6.71 6.73 11,514,300

.

 24.65 12.8 First Gen Corporation 23.75 24 23.25 23.35 6,431,500

.

 101.2 58.5 First Phil. Holdings Corp. 100 100 98 99.2 582,790

.

 33.9 20.55 Manila Water Company, Inc. 33.4 33.7 33.35 33.7 822,100

.

 291.2 218.8 Manila Electric Company 278 280 276.6 279.6 455,380

.

 11.94 9.7 Petron Corporation 10.38 10.4 10.38 10.4 571,600

.

 10 7.35 Phoenix Petroleum Philippines, Inc. 9.45 9.5 9.38 9.5 43,300

.

 7.6 3 SPC Power Corporation 4.52 4.52 4.51 4.51 75,000

.

 1.49 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.41 1.42 1.4 1.4 19,382,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 8.2 8.2 8.03 8.2 46,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.9 1.94 1.9 1.93 71,000

.

 86 48 Bogo Medellin Milling Company 63.95 63.95 58 58 40

.

 5.45 4.32 D and L Industries, Inc. 5.34 5.4 5.24 5.31 5,275,700

.

 23.95 16.5 Ginebra San Miguel Inc. 17 17 17 17 5,000

.

 120 90.45 Jollibee Foods Corporation 107.3 107.3 106.5 106.7 725,270

.

 14.66 3.7 LT Group, Inc. 13.36 13.36 13.3 13.3 299,900

.

 12.2 6.8 Pancake House, Inc. 7.85 7.94 7.85 7.94 5,100

.

 6.88 2.15 Pepsi-Cola Products Philippines, Inc. 6.28 6.32 6.26 6.3 5,328,800

.

 5.18 1.41 RFM Corporation 4.74 4.79 4.73 4.73 916,000

.

 3.8 2.3 Roxas Holdings, Inc. 2.95 2.95 2.95 2.95 15,000

.

 3.5 1.32 Roxas and Company, Inc. 2.25 2.25 2.25 2.25 30,000

.

 1,010.00 240 San Miguel Pure Foods Company Inc. 242.4 242.4 242 242 14,610

.

 0.22 0.123 Swift Foods, Inc. 0.142 0.143 0.142 0.143 580,000

.

 88 50 Universal Robina Corporation 86 86 85.2 85.5 1,331,600

.

 5.5 1.05 Victorias Milling Company, Inc. 1.5 1.54 1.5 1.5 2,656,000

.

 2.08 0.47 Vitarich Corporation 0.93 0.94 0.92 0.94 337,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.10 Asiabest Group International Inc. 19.10 19.10 18.68 19.04 9,000

.

 11.3 4.5 EEI Corporation 11.2 11.2 10.86 10.9 1,366,100

.

 14 10.52 Holcim Philippines, Inc. 13 13 12.98 13 27,500

.

 11.8 5.76 Lafarge Republic, Inc. 11.36 11.36 11.14 11.14 426,300

.

 7.5 2.22 Mariwasa Siam Holdings, Inc. 5.12 5.6 5.12 5.6 12,700

.

 18.8 9.89 Megawide Construction Corporation 18.28 18.28 18 18 200,200

.

 14 10.16 Phinma Corporation 12.1 12.1 12 12 1,300

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.57 1.64 1.55 1.57 10,700,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.01 3.01 3 3 251,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 3,000

.

 8.4 1.44 LMG Chemicals Corporation 2.62 3.02 2.58 2.92 5,155,000

.

 22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 13.76 13.8 13 13.8 26,100

.

 23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 14 14 13.1 14 3,400

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 27.75 5.28 Cirtek Holdings Philippines Corporation 27.45 27.45 27 27 39,400

.

 0.027 0.011 Greenergy Holdings, Inc. 0.021 0.021 0.019 0.02 152,300,000

.

 5.44 3.8 Integrated Micro-Electronics, Inc. 3.95 3.95 3.95 3.95 6,000

.

 1.18 0.51 Ionics, Inc. 0.62 0.62 0.62 0.62 6,000

.

 OTHER INDUSTRIALS

.

 2.44 1.7 Splash Corporation 1.74 1.74 1.74 1.74 32,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 42.00 42.00 41.70 41.70 17,500

.

 5.95 3.3 A. Soriano Corporation 5.6 5.6 5.59 5.59 15,000

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.9 0.9 0.9 0.9 7,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 0.93 0.94 0.91 0.94 44,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.68 0.66 0.68 633,000

.

 59.9 40.55 Aboitiz Equity Ventures, Inc. 55.8 56.5 55.1 56.5 1,158,980

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.158 0.161 0.157 0.157 1,401,730,000

.

 17.88 10.24 Alliance Global Group, Inc. 17.3 17.3 17.16 17.2 10,561,300

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 4.8 4.8 4.75 4.75 166,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.34 2.32 2.34 121,000

.

 557 346 Ayala Corporation 522 535 521.5 530 642,220

.

 64.8 42.8 DMCI Holdings, Inc. 53.5 53.5 53 53.15 632,410

.

 5.2 3.63 Filinvest Development Corporation 4.68 4.73 4.68 4.7 51,000

.

 694.00 455.40 GT Capital Holdings, Inc. 667.00 667.00 660.00 665.00 247,540

.

 6.8 3.43 House of Investments, Inc. 6.48 6.48 6.4 6.42 157,800

.

 40.7 24.5 JG Summit Holdings, Inc. 39.5 39.5 38.9 39.25 380,700

.

 5.7 3.25 Keppel Philippines Holdings, Inc. "A" 5.5 5.7 5.5 5.7 20,200

.

 5.8 3.32 Keppel Philippines Holdings, Inc. "B" 5.34 5.8 5.34 5.8 23,000

.

 1.54 0.83 Lodestar Investment Hldgs Corp. 0.99 0.99 0.98 0.98 463,000

.

 7.06 4.9 Lopez Holdings Corporation 6.87 6.9 6.86 6.9 3,677,300

.

 9.66 1.4 MJC Investments Corporation 6.98 7 6.98 7 14,700

.

 0.85 0.32 Mabuhay Holdings Corporation 0.53 0.53 0.48 0.48 602,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.97 1.99 1.97 1.98 185,000

.

 5.17 3.48 Metro Pacific Investments Corporation 4.71 4.85 4.71 4.8 214,030,000

.

 7.27 4.38 Minerales Industrias Corporation 6.88 6.95 6.8 6.9 427,900

.

 0.068 0.044 Pacifica, Inc. 0.05 0.05 0.05 0.05 1,000,000

.

 1.95 1.02 Prime Media Holdings, Inc. 1.29 1.35 1.21 1.29 740,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.62 0.62 0.61 0.61 2,853,000

.

 3.2 1.7 Republic Glass Holdings Corp. 2.6 2.7 2.6 2.7 14,000

.

 985 600 SM Investments Corporation 964 964 940 950 252,690

.

 2.57 1.17 Seafront Resources Corporation 2.1 2.57 2.07 2.39 2,217,000

.

 0.42 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 770,000

.

 2.71 1.13 Solid Group, Inc. 2.45 2.45 2.32 2.32 1,627,000

.

 1.57 1.04 South China Resources, Inc. 1.14 1.21 1.14 1.2 658,000

.

 0.42 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.27 0.26 0.27 1,530,000

.

 0.62 0.28 Wellex Industries, Inc. 0.29 0.3 0.29 0.3 530,000

.

 0.81 0.33 Zeus Holdings, Inc. 0.64 0.64 0.55 0.57 41,659,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.92 2.99 2.9 2.96 199,000

.

 27.45 9.5 Anchor Land Holdings, Inc 17 17 17 17 3,000

.

 1.36 0.45 Araneta Properties, Inc. 1.01 1.03 1.01 1.01 750,000

.

 28.05 17.1 Ayala Land, Inc. 27.15 27.35 27.1 27.35 10,003,800

.

 5.62 4 Belle Corporation 5.12 5.17 5.1 5.13 4,980,500

.

 8.35 2.67 Cebu Holdings, Inc. 3.78 3.81 3.7 3.73 51,088,000

.

 2.47 1.35 Century Properties Group, Inc. 1.81 1.81 1.75 1.76 6,642,000

.

 3 1.25 City and Land Developers, Inc. 2.33 2.34 2.33 2.34 3,000

.

 0.092 0.06 Crown Equities, Inc. 0.069 0.069 0.066 0.069 1,350,000

.

 1.11 0.76 Cyber Bay Corporation 0.81 0.82 0.81 0.82 2,124,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1 1 0.99 0.99 32,383,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.4 0.4 0.39 0.39 3,290,000

.

 1.68 1.12 Filinvest Land, Inc. 1.65 1.65 1.63 1.65 2,605,000

.

 2.36 1.63 Global-Estate Resorts, Inc. 1.99 2.05 1.98 2.05 2,766,000

.

 4.5 1.7 Keppel Philippines Properties, Inc. 2.85 2.85 2.85 2.85 5,000

.

 0.28 0.105 MRC Allied, Inc. 0.11 0.112 0.11 0.11 11,630,000

.

 3.33 1.58 Megaworld Corporation 3.13 3.14 3.1 3.1 59,104,000

.

 0.99 0.32 Phil. Estates Corporation 0.66 0.66 0.64 0.66 1,704,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.49 0.49 0.48 0.49 1,250,000

.

 22.6 13.12 Robinson Land Corporation 21.2 21.8 21.15 21.15 952,600

.

 7.71 2.35 Rockwell Land Corporation 3.21 3.21 3.01 3.01 2,403,000

.

 6.88 5.72 SM Development Corporation 6 6.07 5.95 6 5,751,600

.

 17.46 11.36 SM Prime Holdings, Inc. 17.02 17.1 16.94 17.06 15,129,500

.

 3.23 1.99 Shang Properties, Inc. 3.12 3.12 3.1 3.11 270,000

.

 0.96 0.65 Sta. Lucia Land, Inc. 0.77 0.77 0.75 0.75 1,528,000

.

 4.55 2.31 Starmalls, Inc. 3.9 3.9 3.9 3.9 3,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.57 0.57 0.57 0.57 589,000

.

 5.21 3 Vista Land and Lifescapes, Inc. 5.17 5.17 5.13 5.14 13,457,000

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39.95 39.95 39.45 39.5 56,300

.

 11.02 7.90 GMA Holdings, Inc. 9.96 9.96 9.80 9.96 3,078,000

.

 11 7.2 GMA Network, Inc. 9.7 9.7 9.58 9.61 131,700

.

 0.82 0.6 Manila Bulletin Publishing Corp. 0.76 0.76 0.75 0.75 2,000

.

 TELECOMMUNICATIONS

.

 1,255.00 990 Globe Telecom, Inc. 1,165.00 1,183.00 1,164.00 1,165.00 71,415

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,808.00 2,808.00 2,780.00 2,786.00 113,765

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.8 4.99 4.7 4.7 383,000

.

 4.7 1.75 IP Converge Data Center, Inc. 3.75 3.76 3.65 3.76 180,000

.

 1.65 0.54 IPVG Corporation 0.67 0.69 0.66 0.67 849,000

.

 3.38 2.16 ISM Communications Corporation 2.2 2.2 2.2 2.2 105,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.055 0.055 0.053 0.053 1,150,000

.

 17.88 12.1 Philweb Corporation 14.22 14.3 14.1 14.28 1,208,000

.

 14.18 3.3 Touch Solutions, Inc. 8.41 8.82 8.33 8.59 138,600

.

 4.5 1.14 Yehey! Corporation 1.28 1.3 1.28 1.3 7,000

.

 11.88 4.21 iRipple, Inc. 7.2 8.15 7.2 8.1 600

.

 TRANSPORTATION SERVICES

.

 14.38 7.68 Asian Terminals, Inc. 10.7 14.38 10.66 14.38 35,500

.

 77 52.4 Cebu Air, Inc. 61.85 61.85 61.5 61.7 155,150

.

 78 54.9 Int'l Container Terminal Services, Inc. 77 77 75.3 76.9 419,400

.

 2.65 1.1 Lorenzo Shipping Corporation 1.55 1.55 1.55 1.55 31,000

.

 3.1 2.1 Macroasia Corporation 2.58 2.58 2.58 2.58 54,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.3 1.32 6,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.134 0.135 0.132 0.133 29,130,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 130,000

.

 EDUCATION

.

 1,100.00 800 Far Eastern University, Inc. 1,063.00 1,064.00 1,060.00 1,060.00 70

.

 10 4.9 iPeople, Inc. 9.3 9.3 8.6 8.6 38,200

.

 CASINOS AND GAMING

.

 28 17.5 Berjaya Philippines, Inc. 27.95 27.95 27.95 27.95 100

.

 55 8.13 Bloomberry Resorts Corporation 13.06 13.18 12.92 12.96 6,158,800

.

 0.237 0.019 IP E-Game Ventures Inc. 0.024 0.025 0.024 0.024 115,200,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.62 8.84 8.62 8.72 1,748,500

.

 4.08 1.39 Manila Jockey Club, Inc. 2.85 2.87 2.85 2.87 413,000

.

 15.5 12.45 Pacific Online Systems Corporation 14 14 14 14 20,000

.

 18 8.55 Philippine Racing Club, Inc. 10.4 10.4 10.2 10.2 52,700

.

 0.39 0.28 Premiere Horizon Alliance Corporation 0.34 0.34 0.33 0.33 1,840,000

.

 RETAIL

.

 24 3.65 Calata Corporation 3.7 3.71 3.67 3.7 404,000

.

 98 20.87 Philippine Seven Corporation 86 86 86 86 780

.

 34.95 18.68 Puregold Price Club, Inc. 32.4 32.8 31.95 31.95 3,967,700

.

 OTHER SERVICES

.

 0.88 0.6 APC Group, Inc. 0.82 0.83 0.82 0.82 2,997,000

.

 0.66 0.38 Information Capital Tech. Ventures, Inc 0.435 0.435 0.435 0.435 100,000

.

 3.47 1.84 Paxys, Inc. 2.9 2.93 2.9 2.93 63,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.01 1.02 1 1.02 3,927,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0058 0.0058 0.0057 0.0058 96,000,000

.

 6.2 4.1 Apex Mining Company, Inc. "A" 4.51 4.51 4.5 4.51 119,000

.

 6.22 4.25 Apex Mining Company, Inc. "B" 4.8 4.8 4.8 4.8 8,000

.

 22.3 16.8 Atlas Cons. Mining and Dev't Corp. 22 22.05 21.7 22 1,263,700

.

 48 10 Atok-Big Wedge Company, Inc. 20.75 22.4 20.75 22 23,600

.

 29 18.5 Benguet Corporation "A" 19 19 18.7 18.7 12,500

.

 34 17.7 Benguet Corporation "B" 18.9 18.9 18.2 18.88 63,400

.

 2.12 0.82 Century Peak Metals Holdings Corporation 1 1 0.99 0.99 181,000

.

 1.68 1 Coal Asia Holdings, Inc. 1.01 1.01 1 1.01 3,261,000

.

 61.8 13.52 Dizon Copper Silver Mines, Inc. 15 15 14.7 14.9 13,900

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.53 2,020,000

.

 1.71 0.86 Lepanto Consolidated Mining Co. "A" 1.17 1.17 1.14 1.16 7,031,000

.

 1.88 0.92 Lepanto Consolidated Mining Co. "B" 1.23 1.24 1.21 1.24 8,032,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.065 0.065 0.064 0.065 32,650,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.069 0.069 0.067 0.069 39,320,000

.

 12.84 4.33 NiHAO Minerals Resources Int'l, Inc. 4.4 4.4 4.33 4.4 370,000

.

 24.33 14.6 Nickel Asia Corporation 19.92 19.92 19.5 19.58 1,323,400

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.42 3.5 3.36 3.45 808,000

.

 27.85 12.52 Philex Mining Corporation 18.18 18.24 17.9 18.08 3,557,600

.

 257.8 200 Semirara Mining Corporation 241.8 242 240 240.4 209,000

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 1,100,000

.

 OIL

.

 0.34 0.226 Basic Energy Corporation 0.28 0.28 0.28 0.28 2,270,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.021 75,500,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 1,000,000

.

 7.05 5.62 Petroenergy Resources Corporation 6.15 6.23 6.15 6.15 50,400

.

 48 9.5 Philex Petroleum Corporation 33 33 32 32.8 153,200

.

 0.062 0.027 The Philodrill Corporation 0.044 0.045 0.043 0.044 363,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,588.39 1,588.39 1,579.82 1,586.43 0.08 1.26 15,437,117 1,237,690,618.2

.

 Industrials 9,130.26 9,130.26 9,080.88 9,111.78 -0.2 -18.61 232,282,975 998,345,344.86

.

 Holding Firms 5,400.47 5,401.23 5,352.73 5,399.44 -0.31 -16.73 3,024,857,694 8,496,032,383.84

.

 Property 2,401.25 2,408.9 2,397.38 2,407 0.36 8.74 235,762,119 1,130,919,735.18

.

 Services 1,860.81 1,860.81 1,845.81 1,848.97 -0.64 -11.93 174,400,942 740,104,350.84

.

 Mining & Oil 21,860.14 21,877.95 21,619.49 21,797.27 -0.29 -62.87 640,105,227 226,612,820.2

.

 PSEi 6,104.88 6,104.88 6,068.44 6,092.53 -0.2 -12.37

.

 All Shares 3,851.27 3,851.27 3,835.33 3,850.26 -0.02 -0.91

.

 SME 600 4,702

.

.

 GRAND TOTAL 4,322,846,674 12,829,709,955.12

.

 COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS: Stock Activity, Stock Market, stocks

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Curated business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© Copyright 1997-2024 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.