Monday, June 18, 2018
Close  
  • share this

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

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, Stock Market, 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.