Philippine Stock Market table as of January 31, 2013 | Inquirer Business

Philippine Stock Market table as of January 31, 2013

/ 05:29 PM January 31, 2013
ml>


.

(As of Jan. 31, 2013)

.

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

.

HIGH LOW BANKS

.

77.7 53.23 BDO Unibank, Inc. 76.55 77.2 76.55 76.9 4,588,090

.

110 60.15 Bank of the Philippine Islands 106.8 109.6 100 100 1,421,660

.

58.15 37.55 China Banking Corporation 57 57.05 56.25 56.4 459,400

.

32.95 18.5 East West Banking Corporation 31 31.45 30.95 31.05 617,300

.

108.1 75.5 Metropolitan Bank and Trust Company 106.6 107.1 104.8 105.4 5,729,040

.

102.5 61.4 Philippine National Bank 101.1 101.4 99 99 1,164,230

.

109 73 Philippine Savings Bank 107 107 107 107 1,050

.

70.5 30.3 Rizal Commercial Banking Corp. 68.3 68.5 67.5 68 109,760

.

178 109 Security Bank Corporation 175.5 175.5 173 173.7 761,540

.

140 74.05 Union Bank of the Philippines 122 125 120.5 120.6 214,730

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.6 BDO Leasing and Finance, Inc. 2 2 2 2 32,000

.

0.96 0.67 Bankard, Inc. 0.8 0.83 0.8 0.83 248,000

.

23.55 17.9 COL Financial Group, Inc. 18.98 19 18.76 19 77,500

.

12.4 8.54 Filipino Fund, Inc. 11.16 11.68 11.16 11.68 3,000

.

3.25 2 I-Remit, Inc. 2.88 2.88 2.85 2.85 13,000

.

590 420 Manulife Financial Corporation 540 540 540 540 60

.

39.2 4 Maybank ATR Kim Eng Financial Corp. 24.6 24.6 24 24 4,100

.

3.06 1.69 National Reinsurance Corp. of the Phils. 1.74 1.74 1.74 1.74 43,000

.

500 245 The Philippine Stock Exchange, Inc 460 466 460 460 42,060

.

1,110.00 879 Sun Life Financial, Inc. 1,090.00 1,090.00 1,090.00 1,090.00 95

.

2.7 1.71 Vantage Equities, Inc. 2.46 2.5 2.44 2.44 794,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38.65 28.7 Aboitiz Power Corporation 38 38.1 37.85 38.1 3,841,000

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.3 1.31 1.27 1.27 1,021,000

.

4.99 2.12 Calapan Ventures, Inc. 4.12 4.12 4.02 4.11 53,000

.

7.3 4.83 Energy Development Corporation 7.28 7.29 7.1 7.15 39,374,900

.

26.85 12.8 First Gen Corporation 26.6 26.65 26 26.45 3,362,600

.

104.4 58.5 First Phil. Holdings Corp. 104.4 104.4 102.5 102.7 1,110,340

.

36.4 20.55 Manila Water Company, Inc. 36 36.2 35.6 35.9 1,836,600

.

301 218.8 Manila Electric Company 300 300.2 290.2 290.2 1,244,920

.

11.9 9.7 Petron Corporation 11.3 11.4 10.98 10.98 10,240,700

.

11.04 7.35 Phoenix Petroleum Philippines, Inc. 10.86 10.96 10.72 10.78 1,081,700

.

7.6 3 SPC Power Corporation 4.75 4.75 4.75 4.75 5,000

.

1.78 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.74 1.75 1.64 1.68 46,437,000

.

FOOD, BEVERAGE AND TOBACCO

.

11.32 6.22 AgriNurture, Inc. 8.01 8.05 7.8 7.8 300,000

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.01 2.01 1.97 2 376,000

.

5.9 4.32 D and L Industries, Inc. 5.8 5.83 5.72 5.8 9,797,800

.

23.9 16.5 Ginebra San Miguel Inc. 17 17 16.98 16.98 2,100

.

120 93 Jollibee Foods Corporation 110 110.2 108 109.7 585,660

.

14.66 3.7 LT Group, Inc. 13.9 14.08 13.76 13.9 4,262,700

.

6.88 2.26 Pepsi-Cola Products Philippines, Inc. 6.3 6.39 6.2 6.39 4,396,800

.

5.18 1.42 RFM Corporation 4.86 4.95 4.82 4.82 1,583,000

.

3.8 2.3 Roxas Holdings, Inc. 3 3.15 3 3.15 205,000

.

1,010.00 239.8 San Miguel Pure Foods Company Inc. 240 241 239.8 240 29,030

.

118 100 San Miguel Corporation 115 115.3 110 112 2,648,530

.

0.22 0.123 Swift Foods, Inc. 0.148 0.148 0.148 0.148 1,610,000

.

88 50.35 Universal Robina Corporation 87.15 87.5 86.9 87.4 3,098,350

.

5.5 1.05 Victorias Milling Company, Inc. 1.56 1.56 1.5 1.51 3,601,000

.

2.08 0.47 Vitarich Corporation 0.96 0.96 0.93 0.94 364,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00 17.10 Asiabest Group International Inc. 19.00 19.00 18.78 18.80 1,000

.

11.72 4.61 EEI Corporation 11.28 11.72 11.28 11.5 5,647,800

.

14 10.78 Holcim Philippines, Inc. 13.3 13.5 13.2 13.5 41,800

.

11.8 5.76 Lafarge Republic, Inc. 11.48 11.5 11.2 11.46 402,200

.

7.5 2.35 Mariwasa Siam Holdings, Inc. 5.2 5.2 5 5.15 73,600

.

18.8 9.9 Megawide Construction Corporation 18 18.38 18 18.38 144,900

.

14 10.16 Phinma Corporation 12 12.7 12 12.02 14,100

.

2.77 1.66 TKC Steel Corporation 1.68 1.74 1.68 1.7 17,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.57 1.62 1.54 1.54 4,492,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.95 2.95 2.93 2.95 208,000

.

8.4 1.44 LMG Chemicals Corporation 2.53 2.7 2.52 2.52 120,000

.

22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 13.1 13.94 13.1 13.94 56,100

.

23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 13.24 14 13.24 14 29,200

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

28.95 5.28 Cirtek Holdings Philippines Corporation 27.5 27.95 26.8 27.95 24,000

.

0.027 0.011 Greenergy Holdings, Inc. 0.019 0.02 0.019 0.02 73,000,000

.

5.44 3.8 Integrated Micro-Electronics, Inc. 4.12 4.12 4.05 4.05 34,000

.

1.18 0.51 Ionics, Inc. 0.65 0.65 0.65 0.65 15,000

.

OTHER INDUSTRIALS

.

2.44 1.7 Splash Corporation 1.78 1.78 1.72 1.72 216,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.50 44.80 44.00 44.80 267,100

.

5.95 3.3 A. Soriano Corporation 5.74 5.74 5.67 5.7 65,500

.

2.98 0.9 ATN Holdings, Inc. "A" 0.99 0.99 0.95 0.95 48,000

.

3.52 0.88 ATN Holdings, Inc. "B" 0.98 0.98 0.91 0.91 509,000

.

1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.71 0.67 0.68 13,424,000

.

59.9 41.45 Aboitiz Equity Ventures, Inc. 55 55.6 55 55.55 4,497,380

.

0.169 0.014 Alcorn Gold Resources Corp. 0.157 0.158 0.154 0.154 242,000,000

.

19.26 10.24 Alliance Global Group, Inc. 19.18 19.26 18.5 18.92 18,065,700

.

6.98 3.75 Asia Amalgamated Holdings Corp. 5.2 5.2 4.85 5 82,800

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.34 2.34 2.32 2.34 416,000

.

570 349.6 Ayala Corporation 555.5 570 550 568 954,350

.

64.8 44.2 DMCI Holdings, Inc. 55.1 55.25 54.75 55 3,296,170

.

4.19 2.35 F and J Prince Holdings Corp. "A" 3.05 3.05 3.05 3.05 4,000

.

5.2 3.78 Filinvest Development Corporation 5.02 5.19 5.02 5.05 1,079,400

.

0.35 0.2 Forum Pacific, Inc. 0.229 0.229 0.229 0.229 10,000

.

694.00 455.40 GT Capital Holdings, Inc. 685.00 691.50 685.00 688.50 285,980

.

6.8 3.55 House of Investments, Inc. 6.5 6.72 6.5 6.5 2,086,000

.

40.7 24.5 JG Summit Holdings, Inc. 40 40 39.55 40 1,642,000

.

8.2 2.08 Jolliville Holdings Corporation 7 7 7 7 100

.

5.7 3.25 Keppel Philippines Holdings, Inc. "A" 5.3 5.3 5.3 5.3 6,000

.

1.54 0.91 Lodestar Investment Hldgs Corp. 0.98 0.98 0.97 0.97 123,000

.

7.36 4.9 Lopez Holdings Corporation 7.32 7.36 7.24 7.3 7,251,300

.

0.85 0.32 Mabuhay Holdings Corporation 0.49 0.49 0.48 0.48 420,000

.

3.8 1.71 Marcventures Holdings, Inc. 1.92 2.08 1.91 2.03 3,811,000

.

5.3 3.48 Metro Pacific Investments Corporation 5.2 5.23 5.01 5.2 42,896,700

.

7.38 4.38 Minerales Industrias Corporation 7.37 7.38 7.2 7.34 693,200

.

0.068 0.044 Pacifica, Inc. 0.052 0.052 0.05 0.05 700,000

.

2.64 1.02 Prime Media Holdings, Inc. 2.1 2.64 2.09 2.16 23,903,000

.

0.71 0.42 Prime Orion Philippines, Inc. 0.68 0.7 0.67 0.67 3,727,000

.

3.2 1.9 Republic Glass Holdings Corp. 2.6 2.6 2.6 2.6 5,000

.

985 610 SM Investments Corporation 960 964 940 952 550,910

.

2.59 1.21 Seafront Resources Corporation 2.06 2.2 2.05 2.1 374,000

.

0.42 0.3 Sinophil Corporation 0.33 0.34 0.33 0.33 3,470,000

.

2.71 1.13 Solid Group, Inc. 2.39 2.4 2.3 2.32 1,319,000

.

1.57 1.04 South China Resources, Inc. 1.14 1.14 1.14 1.14 16,000

.

0.42 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 60,000

.

0.6 0.28 Wellex Industries, Inc. 0.29 0.29 0.29 0.29 930,000

.

0.81 0.33 Zeus Holdings, Inc. 0.64 0.66 0.6 0.6 12,023,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.95 3 2.92 2.92 631,000

.

27.45 9.5 Anchor Land Holdings, Inc 17.6 17.6 17 17.2 1,400

.

1.36 0.45 Araneta Properties, Inc. 1.12 1.15 1.08 1.08 4,382,000

.

0.229 0.162 Arthaland Corporation 0.199 0.199 0.196 0.196 50,000

.

29.6 17.4 Ayala Land, Inc. 29 29.6 28.8 29 20,363,600

.

5.62 4 Belle Corporation 5.08 5.1 5.05 5.07 3,854,500

.

8.35 3 Cebu Holdings, Inc. 4.35 4.39 4.26 4.26 289,000

.

2.47 1.35 Century Properties Group, Inc. 2.06 2.06 1.95 2.03 19,332,000

.

3 1.25 City and Land Developers, Inc. 2.35 2.35 2.35 2.35 8,000

.

1.2 0.95 Cityland Development Corporation 1.14 1.18 1.14 1.18 7,450,000

.

0.092 0.06 Crown Equities, Inc. 0.064 0.066 0.064 0.065 1,300,000

.

1.11 0.76 Cyber Bay Corporation 0.81 0.82 0.8 0.8 902,000

.

1.13 0.62 Empire East Land Holdings, Inc. 1.05 1.05 1.02 1.03 19,103,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.39 0.39 0.38 0.38 3,290,000

.

1.84 1.15 Filinvest Land, Inc. 1.82 1.82 1.74 1.74 31,106,000

.

2.32 1.63 Global-Estate Resorts, Inc. 2.14 2.14 2.11 2.14 14,744,000

.

2.8 1.34 Highlands Prime, Inc. 1.98 1.98 1.98 1.98 3,000

.

2.14 0.8 IRC Properties, Inc. 1.14 1.15 1.13 1.15 151,000

.

4.5 1.7 Keppel Philippines Properties, Inc. 2.85 2.85 2.85 2.85 1,000

.

0.28 0.105 MRC Allied, Inc. 0.11 0.111 0.106 0.108 11,170,000

.

3.49 1.58 Megaworld Corporation 3.49 3.49 3.35 3.37 74,110,000

.

0.99 0.36 Phil. Estates Corporation 0.63 0.64 0.62 0.62 2,344,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.49 0.49 0.49 0.49 60,000

.

22.6 13.52 Robinson Land Corporation 21.6 21.95 21.3 21.4 5,507,900

.

7.71 2.35 Rockwell Land Corporation 3.06 3.17 3.05 3.12 657,000

.

6.88 5.72 SM Development Corporation 6 6.01 5.97 6.01 3,990,400

.

17.72 11.81 SM Prime Holdings, Inc. 17.7 17.7 17.2 17.54 15,680,800

.

3.5 1.99 Shang Properties, Inc. 3.2 3.5 3.11 3.11 1,358,000

.

0.96 0.65 Sta. Lucia Land, Inc. 0.75 0.75 0.73 0.74 920,000

.

4.55 2.31 Starmalls, Inc. 3.78 3.78 3.77 3.77 91,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.57 0.58 0.57 0.58 190,000

.

5.3 3.02 Vista Land and Lifescapes, Inc. 5.28 5.28 5.13 5.18 18,570,400

.

MEDIA

.

42 24.1 ABS-CBN Corporation 41.3 41.3 41 41.2 61,300

.

11.02 7.99 GMA Holdings, Inc. 10.04 10.06 9.95 10.00 654,500

.

11 7.88 GMA Network, Inc. 9.67 9.7 9.6 9.6 274,100

.

0.82 0.6 Manila Bulletin Publishing Corp. 0.77 0.77 0.73 0.77 9,000

.

TELECOMMUNICATIONS

.

1,255.00 990 Globe Telecom, Inc. 1,158.00 1,170.00 1,074.00 1,074.00 171,145

.

3.13 2.28 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 40,000

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,846.00 2,860.00 2,786.00 2,786.00 202,250

.

INFORMATION TECHNOLOGY

.

9.7 4 DFNN, Inc. 4.7 4.89 4.63 4.63 162,000

.

4.7 1.75 IP Converge Data Center, Inc. 3.92 4.05 3.92 3.95 516,000

.

1.65 0.54 IPVG Corporation 0.67 0.67 0.66 0.66 280,000

.

3.38 2.16 ISM Communications Corporation 2.25 2.25 2.16 2.25 222,000

.

18.4 4.5 Imperial Resources, Inc. "A" 6.6 6.6 6.59 6.59 1,300

.

0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.051 0.051 1,600,000

.

17.88 12.1 Philweb Corporation 14.2 14.2 14.14 14.18 976,000

.

14.18 3.3 Touch Solutions, Inc. 8.75 8.85 8.25 8.74 43,300

.

4.5 1.14 Yehey! Corporation 1.48 1.5 1.35 1.35 1,101,000

.

11.88 4.21 iRipple, Inc. 9.4 9.4 9.4 9.4 100

.

TRANSPORTATION SERVICES

.

4.72 1.35 2GO Group, Inc. 1.99 2 1.9 1.9 41,000

.

16.04 7.68 Asian Terminals, Inc. 12.02 12.5 12 12 339,800

.

77 52.4 Cebu Air, Inc. 62.3 62.5 61.8 62 392,840

.

78 55.8 Int'l Container Terminal Services, Inc. 76 76.45 75.5 76.05 1,785,640

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.26 1.3 44,000

.

0.242 0.101 Boulevard Holdings, Inc. 0.126 0.127 0.125 0.125 13,350,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.42 0.42 0.41 0.41 700,000

.

EDUCATION

.

12.5 9.7 Centro Escolar University 11.94 11.94 11.5 11.94 1,100

.

1,100.00 800 Far Eastern University, Inc. 1,072.00 1,072.00 1,072.00 1,072.00 1,000

.

CASINOS AND GAMING

.

49.6 8.13 Bloomberry Resorts Corporation 13.02 13.12 13.02 13.04 3,978,900

.

0.237 0.019 IP E-Game Ventures Inc. 0.024 0.024 0.023 0.023 442,700,000

.

9.9 6.28 Leisure and Resorts World Corporation 8.95 9.25 8.95 9 3,128,800

.

4.08 1.39 Manila Jockey Club, Inc. 2.89 2.89 2.78 2.8 270,000

.

15.5 12.45 Pacific Online Systems Corporation 13.98 13.98 13.98 13.98 16,500

.

18 8.95 Philippine Racing Club, Inc. 10.2 10.7 10.2 10.58 58,900

.

0.39 0.28 Premiere Horizon Alliance Corporation 0.34 0.34 0.33 0.33 850,000

.

RETAIL

.

24 3.65 Calata Corporation 4.07 4.28 3.82 3.94 3,053,000

.

100 20.87 Philippine Seven Corporation 93 100 93 100 7,710

.

35.3 19 Puregold Price Club, Inc. 35.25 35.3 34.3 34.95 6,335,100

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.91 0.92 0.86 0.89 20,494,000

.

0.65 0.38 Information Capital Tech. Ventures, Inc 0.42 0.43 0.42 0.43 130,000

.

3.47 1.96 Paxys, Inc. 2.83 2.84 2.77 2.78 584,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 0.99 1 0.97 0.99 35,293,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0055 0.0055 0.0055 0.0055 31,000,000

.

6.2 4.1 Apex Mining Company, Inc. "A" 4.5 4.5 4.5 4.5 64,000

.

6.22 4.4 Apex Mining Company, Inc. "B" 4.5 4.5 4.5 4.5 82,000

.

22.5 16.8 Atlas Cons. Mining and Dev't Corp. 22.3 22.5 21.8 22 1,853,900

.

48 10 Atok-Big Wedge Company, Inc. 22.5 23.45 22.4 23 2,900

.

2.12 0.82 Century Peak Metals Holdings Corporation 1.02 1.04 1.01 1.03 506,000

.

1.68 0.91 Coal Asia Holdings, Inc. 0.93 0.94 0.92 0.92 5,759,000

.

61.8 14.52 Dizon Copper Silver Mines, Inc. 15.4 15.4 14.7 15.2 56,800

.

1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.53 527,000

.

1.7 0.86 Lepanto Consolidated Mining Co. "A" 1.13 1.16 1.12 1.12 17,714,000

.

1.87 0.92 Lepanto Consolidated Mining Co. "B" 1.25 1.25 1.22 1.22 10,015,000

.

0.085 0.047 Manila Mining Corporation "A" 0.065 0.066 0.063 0.063 232,020,000

.

0.087 0.047 Manila Mining Corporation "B" 0.069 0.07 0.068 0.069 304,320,000

.

12.84 3.84 NiHAO Minerals Resources Int'l, Inc. 3.89 3.93 3.84 3.88 924,000

.

24.33 14.6 Nickel Asia Corporation 20.25 20.3 19.8 19.8 3,425,100

.

0.98 0.51 Omico Corporation 0.6 0.63 0.6 0.62 1,316,000

.

8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.4 3.41 3.3 3.33 1,783,000

.

27.85 12.52 Philex Mining Corporation 17.62 17.68 17.5 17.54 4,554,600

.

257.8 200 Semirara Mining Corporation 251.8 251.8 246 246 184,440

.

0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 5,100,000

.

OIL

.

0.34 0.226 Basic Energy Corporation 0.28 0.28 0.28 0.28 920,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.022 0.022 0.02 0.021 126,900,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.022 0.021 0.022 5,400,000

.

7.05 5.62 Petroenergy Resources Corporation 6.35 6.82 6.34 6.34 398,700

.

48 9.5 Philex Petroleum Corporation 33.4 33.5 32.35 33.5 303,700

.

0.062 0.028 The Philodrill Corporation 0.044 0.044 0.042 0.042 369,300,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,650.33 1,671.06 1,616.6 1,616.6 -2.04 -33.75 18,860,527 1,659,362,457.92

.

Industrials 9,456.76 9,601.55 9,452.27 9,504.39 0.5 47.41 227,870,161 2,227,800,121.37

.

Holding Firms 5,562.4 5,569.01 5,487.33 5,555.78 0.79 43.68 392,209,904 2,553,353,887.69

.

Property 2,536.1 2,550.9 2,506.55 2,514.12 -0.31 -7.72 384,647,544 2,122,050,856.09

.

Services 1,884.33 1,889.81 1,850.32 1,850.32 -1.72 -32.43 540,200,155 1,353,010,882.95

.

Mining & Oil 21,764.37 21,912.19 21,550.13 21,550.13 -0.85 -184.39 1,235,967,662 2,528,790,631.03

.

PSEi 6,320.74 6,332.27 6,240.73 6,242.74 -0.45 -28.49

.

All Shares 3,949.51 3,978.23 3,935.86 3,937.54 -0.3 -11.99

.

SME 100 940

.

.

GRAND TOTAL 2,799,756,053 12,444,369,777.0489

.

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:

© 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.