Tuesday, December 12, 2017
Close  
  • 4
    shares

Philippine Stock Market table as of January 23, 2013

/ 05:39 PM January 23, 2013


.

(As of Jan. 23, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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




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