Philippine Stock Market table as of Feb. 1, 2013

SHARES:

05:33 PM February 1st, 2013

February 1st, 2013 05:33 PM



.

(As of Feb. 1, 2013)

.

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

.

HIGH LOW BANKS

.

78.8 54.08 BDO Unibank, Inc. 76.9 78.8 76.9 78.55 4,571,470

.

110 60.6 Bank of the Philippine Islands 104 104.9 102.5 102.8 1,273,940

.

58.15 37.55 China Banking Corporation 56.4 56.9 56 56 183,350

.

32.95 18.5 East West Banking Corporation 31.15 31.45 31.15 31.3 1,327,200

.

108.1 75.85 Metropolitan Bank and Trust Company 105.4 107.5 105.4 106.2 4,028,780

.

102.5 61.55 Philippine National Bank 98.75 100 98.5 100 1,343,320

.

109 73 Philippine Savings Bank 107 107 107 107 10

.

70.5 30.3 Rizal Commercial Banking Corp. 67.9 67.9 67.5 67.9 36,910

.

178 114 Security Bank Corporation 173 173.7 170 171.4 983,720

.

140 75.6 Union Bank of the Philippines 120.8 120.9 119.7 120 225,450

.

OTHER FINANCIAL INSTITUTIONS

.

0.99 0.67 Bankard, Inc. 0.82 0.99 0.82 0.94 6,253,000

.

23.55 17.9 COL Financial Group, Inc. 19 19.5 18.8 18.98 127,900

.

3.25 2 I-Remit, Inc. 2.85 2.88 2.85 2.85 15,000

.

590 420 Manulife Financial Corporation 535 535 520 520 460

.

39.2 4 Maybank ATR Kim Eng Financial Corp. 24.15 24.15 24 24 12,000

.

3.06 1.69 National Reinsurance Corp. of the Phils. 1.8 2 1.8 2 5,289,000

.

500 245.4 The Philippine Stock Exchange, Inc 460 460 453 456 18,660

.

1,110.00 879 Sun Life Financial, Inc. 1,095.00 1,100.00 1,095.00 1,100.00 820

.

2.7 1.71 Vantage Equities, Inc. 2.43 2.5 2.42 2.5 165,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38.65 28.7 Aboitiz Power Corporation 38 38.4 37.95 38.4 3,416,700

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.27 1.3 1.27 1.3 2,393,000

.

4.99 2.12 Calapan Ventures, Inc. 4.01 4.11 4.01 4.11 11,000

.

7.3 4.83 Energy Development Corporation 7.2 7.22 7.15 7.2 14,522,300

.

26.85 12.8 First Gen Corporation 26.45 26.45 25.9 26.1 3,397,900

.

104.4 58.5 First Phil. Holdings Corp. 102.7 103.9 102.7 103 808,790

.

36.4 21.05 Manila Water Company, Inc. 35.75 35.9 35.7 35.85 1,559,100

.

301 218.8 Manila Electric Company 292 299 292 298.8 474,370

.

11.9 9.7 Petron Corporation 11 11.52 11 11.44 19,704,400

.

11.04 7.35 Phoenix Petroleum Philippines, Inc. 10.78 10.9 10.56 10.8 737,300

.

7.6 3 SPC Power Corporation 4.6 4.6 4.6 4.6 5,000

.

1.83 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.68 1.83 1.66 1.78 70,300,000

.

15 3.68 Vivant Corporation 9.05 9.05 9.05 9.05 100

.

FOOD, BEVERAGE AND TOBACOO

.

11.32 6.22 AgriNurture, Inc. 7.8 7.8 7.7 7.71 133,600

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.01 2.01 1.96 2 659,000

.

6.12 4.32 D and L Industries, Inc. 5.8 6.12 5.8 6.11 15,010,300

.

23.8 16.5 Ginebra San Miguel Inc. 16.9 16.9 16.9 16.9 500

.

120 93 Jollibee Foods Corporation 109.7 109.9 108.4 109.2 604,110

.

14.66 3.7 LT Group, Inc. 13.86 14.1 13.8 14 3,049,400

.

6.88 2.28 Pepsi-Cola Products Philippines, Inc. 6.39 6.39 6.25 6.25 5,607,000

.

5.18 1.42 RFM Corporation 4.85 4.89 4.85 4.88 1,300,000

.

3.8 2.3 Roxas Holdings, Inc. 3 3.05 3 3.05 189,000

.

3.5 1.32 Roxas and Company, Inc. 2.25 2.25 2.25 2.25 1,000

.

1,010.00 239.8 San Miguel Pure Foods Company Inc. 240 240 240 240 40,100

.

117.7 100 San Miguel Corporation 112.3 112.5 111.9 112.5 1,567,260

.

0.22 0.123 Swift Foods, Inc. 0.144 0.148 0.144 0.147 2,090,000

.

90 50.35 Universal Robina Corporation 87.4 90 87.4 88.05 2,669,100

.

5.5 1.05 Victorias Milling Company, Inc. 1.55 1.58 1.51 1.54 3,085,000

.

2.08 0.47 Vitarich Corporation 0.94 0.95 0.93 0.93 404,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00 17.10 Asiabest Group International Inc. 18.76 18.76 18.68 18.76 4,000

.

12.8 4.88 EEI Corporation 11.6 12.8 11.6 12.58 2,971,000

.

14 10.94 Holcim Philippines, Inc. 13.4 13.6 13.4 13.6 15,300

.

11.8 5.81 Lafarge Republic, Inc. 11.46 11.46 11.24 11.42 102,700

.

7.5 2.35 Mariwasa Siam Holdings, Inc. 5.1 5.17 5.1 5.17 57,700

.

18.8 9.9 Megawide Construction Corporation 18 18.1 18 18 174,500

.

14 10.16 Phinma Corporation 12.7 12.98 12.5 12.54 62,900

.

2.77 1.66 TKC Steel Corporation 1.68 1.7 1.68 1.7 27,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.59 1.59 1.54 1.57 146,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.95 2.95 2.95 2.95 375,000

.

3 1.2 Euro-Med Laboratories Phil., Inc. 1.81 1.9 1.8 1.8 313,000

.

8.4 1.44 LMG Chemicals Corporation 2.52 2.52 2.41 2.47 674,000

.

22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 13.5 14.96 13.5 14.6 177,200

.

23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 13.02 14.98 13.02 14.88 48,400

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

28.95 5.28 Cirtek Holdings Philippines Corporation 27.9 27.95 27 27.95 112,800

.

0.027 0.011 Greenergy Holdings, Inc. 0.02 0.02 0.019 0.02 135,900,000

.

5.44 3.8 Integrated Micro-Electronics, Inc. 4.05 4.06 4 4.05 20,000

.

1.18 0.51 Ionics, Inc. 0.64 0.65 0.64 0.65 70,000

.

OTHER INDUSTRIALS

.

2.44 1.7 Splash Corporation 1.79 1.79 1.72 1.72 100,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.00 44.00 43.85 43.90 300,900

.

5.95 3.3 A. Soriano Corporation 5.7 5.7 5.58 5.6 613,200

.

2.98 0.9 ATN Holdings, Inc. "A" 0.93 0.93 0.93 0.93 10,000

.

3.52 0.88 ATN Holdings, Inc. "B" 0.92 0.99 0.92 0.98 238,000

.

1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.69 0.67 0.68 4,249,000

.

59.9 41.75 Aboitiz Equity Ventures, Inc. 55.55 56 55.5 55.75 1,271,510

.

0.169 0.014 Alcorn Gold Resources Corp. 0.155 0.161 0.154 0.159 852,520,000

.

19.4 10.24 Alliance Global Group, Inc. 18.92 19.4 18.86 19.14 13,836,200

.

6.98 3.75 Asia Amalgamated Holdings Corp. 5 5 5 5 20,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.31 2.34 2.3 2.34 772,000

.

570 351.8 Ayala Corporation 553 564 550 551.5 5,297,030

.

64.8 44.8 DMCI Holdings, Inc. 55 55 54.35 54.4 1,815,500

.

4.19 2.35 F and J Prince Holdings Corp. "A" 3.05 3.1 2.97 2.97 196,000

.

4 2.51 F and J Prince Holdings Corp. "B" 3 3 3 3 50,000

.

5.2 3.78 Filinvest Development Corporation 5.05 5.1 5.03 5.09 457,900

.

0.34 0.2 Forum Pacific, Inc. 0.222 0.228 0.222 0.228 330,000

.

707.00 455.40 GT Capital Holdings, Inc. 692.00 707.00 692.00 704.00 265,810

.

7.17 3.57 House of Investments, Inc. 6.5 7.17 6.5 7.16 883,300

.

40.7 24.5 JG Summit Holdings, Inc. 40 40.1 39.75 39.9 535,600

.

5.7 3.25 Keppel Philippines Holdings, Inc. "A" 4.7 4.7 4.7 4.7 500

.

1.54 0.91 Lodestar Investment Hldgs Corp. 0.98 0.98 0.96 0.96 924,000

.

7.36 4.9 Lopez Holdings Corporation 7.29 7.29 7.18 7.2 5,238,600

.

9.66 1.4 MJC Investments Corporation 6.2 6.2 6.2 6.2 12,000

.

0.85 0.32 Mabuhay Holdings Corporation 0.5 0.58 0.5 0.54 3,490,000

.

3.8 1.71 Marcventures Holdings, Inc. 2.06 2.08 1.96 1.96 2,636,000

.

5.3 3.48 Metro Pacific Investments Corporation 5.14 5.26 5.1 5.23 50,702,400

.

7.38 4.38 Minerales Industrias Corporation 7.35 7.36 7.21 7.31 459,000

.

0.068 0.044 Pacifica, Inc. 0.05 0.051 0.05 0.051 1,520,000

.

2.64 1.02 Prime Media Holdings, Inc. 2.12 2.12 1.83 1.95 5,779,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.77 0.68 0.72 13,793,000

.

985 610 SM Investments Corporation 952 963 946 952 194,760

.

2.59 1.28 Seafront Resources Corporation 2.07 2.18 2.04 2.1 337,000

.

0.42 0.3 Sinophil Corporation 0.33 0.33 0.33 0.33 1,400,000

.

2.71 1.13 Solid Group, Inc. 2.32 2.34 2.25 2.32 1,934,000

.

1.57 1.04 South China Resources, Inc. 1.14 1.14 1.14 1.14 10,000

.

0.42 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 280,000

.

0.6 0.28 Wellex Industries, Inc. 0.29 0.29 0.29 0.29 1,070,000

.

0.81 0.33 Zeus Holdings, Inc. 0.6 0.61 0.58 0.59 7,157,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.91 2.96 2.91 2.96 429,000

.

27.45 9.5 Anchor Land Holdings, Inc 17.1 17.6 17.1 17.2 12,200

.

1.36 0.45 Araneta Properties, Inc. 1.1 1.11 1.09 1.09 3,254,000

.

0.229 0.162 Arthaland Corporation 0.196 0.196 0.196 0.196 1,290,000

.

30.7 17.4 Ayala Land, Inc. 28.75 30.7 28.75 30.5 10,977,700

.

5.62 4 Belle Corporation 5.1 5.23 5.1 5.2 16,281,400

.

8.35 3.12 Cebu Holdings, Inc. 4.35 4.65 4.26 4.39 3,477,000

.

5.5 2.8 Cebu Property Venture and Dev't Corp."A" 4.81 4.81 4.81 4.81 12,000

.

2.47 1.35 Century Properties Group, Inc. 2.04 2.06 2.01 2.03 7,929,000

.

3 1.25 City and Land Developers, Inc. 2.32 2.32 2.3 2.3 10,000

.

1.2 0.95 Cityland Development Corporation 1.13 1.14 1.13 1.13 267,000

.

0.092 0.06 Crown Equities, Inc. 0.064 0.067 0.064 0.067 5,060,000

.

1.11 0.76 Cyber Bay Corporation 0.81 0.82 0.8 0.81 1,506,000

.

1.13 0.62 Empire East Land Holdings, Inc. 1.02 1.03 1 1.01 38,650,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.39 0.39 0.38 0.39 1,520,000

.

1.84 1.15 Filinvest Land, Inc. 1.75 1.8 1.75 1.8 9,232,000

.

2.32 1.63 Global-Estate Resorts, Inc. 2.12 2.2 2.12 2.17 13,462,000

.

2.8 1.34 Highlands Prime, Inc. 1.75 1.75 1.75 1.75 3,000

.

2.14 0.8 IRC Properties, Inc. 1.16 1.36 1.15 1.26 14,246,000

.

0.28 0.105 MRC Allied, Inc. 0.108 0.111 0.107 0.109 8,920,000

.

3.49 1.58 Megaworld Corporation 3.39 3.45 3.36 3.42 50,765,000

.

0.99 0.36 Phil. Estates Corporation 0.64 0.64 0.62 0.63 3,837,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.49 0.5 0.49 0.5 410,000

.

22.6 14 Robinson Land Corporation 21.85 21.95 21.4 21.75 1,259,900

.

7.71 2.35 Rockwell Land Corporation 3.05 3.15 3.05 3.06 702,000

.

6.88 5.72 SM Development Corporation 6.01 6.01 5.97 6 484,800

.

18.16 11.81 SM Prime Holdings, Inc. 17.54 18.16 17.5 17.98 12,330,600

.

3.5 1.99 Shang Properties, Inc. 3.2 3.2 3.13 3.2 239,000

.

0.96 0.65 Sta. Lucia Land, Inc. 0.72 0.75 0.72 0.74 469,000

.

4.55 2.31 Starmalls, Inc. 3.7 3.78 3.7 3.77 50,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.57 0.59 0.57 0.59 149,000

.

5.3 3.03 Vista Land and Lifescapes, Inc. 5.26 5.26 5.17 5.19 12,670,300

.

MEDIA

.

42 24.1 ABS-CBN Corporation 41.2 41.2 41 41 48,100

.

11.02 7.99 GMA Holdings, Inc. 9.85 10.00 9.85 10.00 1,377,800

.

11 7.98 GMA Network, Inc. 9.6 9.7 9.6 9.62 56,500

.

0.82 0.6 Manila Bulletin Publishing Corp. 0.77 0.79 0.74 0.77 497,000

.

TELECOMMUNICATIONS

.

1,255.00 990 Globe Telecom, Inc. 1,140.00 1,185.00 1,140.00 1,185.00 177,260

.

3.13 2.28 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 58,000

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,790.00 2,850.00 2,790.00 2,820.00 125,895

.

INFORMATION TECHNOLOGY

.

9.7 4 DFNN, Inc. 4.6 4.6 4.5 4.5 40,000

.

4.7 1.75 IP Converge Data Center, Inc. 4 4.05 3.82 3.87 80,000

.

1.65 0.54 IPVG Corporation 0.65 0.69 0.65 0.69 1,205,000

.

3.38 2.16 ISM Communications Corporation 2.17 2.27 2.17 2.27 532,000

.

18.4 4.5 Imperial Resources, Inc. "A" 6.4 6.4 5.25 5.65 3,500

.

0.085 0.04 Island Information and Technology, Inc. 0.051 0.051 0.051 0.051 860,000

.

17.88 12.1 Philweb Corporation 14.18 14.18 14.14 14.16 1,538,400

.

14.18 3.3 Touch Solutions, Inc. 8.75 9.04 8.5 8.89 345,500

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.36 2.36 2.36 2.36 3,000

.

4.5 1.14 Yehey! Corporation 1.35 1.39 1.34 1.37 97,000

.

TRANSPORTATION SERVICES

.

4.72 1.35 2GO Group, Inc. 1.85 1.85 1.8 1.83 68,000

.

16.04 7.68 Asian Terminals, Inc. 12 12.42 12 12.04 33,100

.

77 52.4 Cebu Air, Inc. 62 63.5 62 62.85 244,330

.

78 55.95 Int'l Container Terminal Services, Inc. 76 76.05 75.95 76 1,622,520

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.31 1.32 1.26 1.3 179,000

.

0.242 0.101 Boulevard Holdings, Inc. 0.127 0.13 0.126 0.13 44,040,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.42 0.43 0.41 0.42 1,930,000

.

EDUCATION

.

12.5 9.7 Centro Escolar University 11.5 11.98 11.5 11.98 400

.

1,100.00 800 Far Eastern University, Inc. 1,060.00 1,075.00 1,055.00 1,075.00 85

.

10 4.9 iPeople, Inc. 8.74 9.5 8.72 9.5 309,300

.

CASINOS AND GAMING

.

49.6 8.13 Bloomberry Resorts Corporation 13.08 14.04 13.08 13.76 18,785,100

.

0.237 0.019 IP E-Game Ventures Inc. 0.024 0.024 0.023 0.023 66,000,000

.

9.9 6.28 Leisure and Resorts World Corporation 9 9.19 9 9.19 1,039,500

.

4.08 1.39 Manila Jockey Club, Inc. 2.76 2.8 2.76 2.8 379,000

.

15.5 12.45 Pacific Online Systems Corporation 13.98 14 13.96 13.98 56,400

.

18 8.95 Philippine Racing Club, Inc. 10.42 10.6 10.4 10.4 24,600

.

0.39 0.28 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 1,500,000

.

RETAIL

.

24 3.65 Calata Corporation 3.94 3.94 3.7 3.87 908,000

.

130 20.87 Philippine Seven Corporation 98 130 93 100.5 11,970

.

35.95 19 Puregold Price Club, Inc. 34.85 35.95 34.8 35 3,794,900

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.89 0.92 0.86 0.91 17,865,000

.

0.65 0.38 Information Capital Tech. Ventures, Inc 0.44 0.445 0.435 0.445 160,000

.

3.47 1.96 Paxys, Inc. 2.77 2.84 2.71 2.84 1,705,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 0.99 1 0.98 1 15,644,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0055 0.0055 0.0055 0.0055 45,000,000

.

6.2 4.1 Apex Mining Company, Inc. "A" 4.5 4.5 4.5 4.5 33,000

.

6.22 4.4 Apex Mining Company, Inc. "B" 4.6 4.6 4.6 4.6 2,000

.

22.5 16.8 Atlas Cons. Mining and Dev't Corp. 22 22.1 21.8 22 1,901,900

.

48 10 Atok-Big Wedge Company, Inc. 22.5 22.5 22.5 22.5 3,000

.

29 18.5 Benguet Corporation "A" 19 19 18.7 18.8 24,200

.

34 17.7 Benguet Corporation "B" 18.7 18.9 18.02 18.02 96,000

.

2.12 0.82 Century Peak Metals Holdings Corporation 1 1.03 1 1.01 279,000

.

1.68 0.91 Coal Asia Holdings, Inc. 0.92 0.94 0.92 0.94 4,671,000

.

61.8 14.54 Dizon Copper Silver Mines, Inc. 15.1 15.1 14.7 15 49,700

.

1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.53 0.51 0.53 1,270,000

.

1.7 0.86 Lepanto Consolidated Mining Co. "A" 1.13 1.15 1.11 1.15 13,892,000

.

1.87 0.92 Lepanto Consolidated Mining Co. "B" 1.22 1.24 1.22 1.24 8,815,000

.

0.085 0.047 Manila Mining Corporation "A" 0.063 0.064 0.063 0.064 83,790,000

.

0.087 0.047 Manila Mining Corporation "B" 0.069 0.069 0.068 0.069 65,460,000

.

12.84 3.79 NiHAO Minerals Resources Int'l, Inc. 3.96 3.96 3.79 3.85 1,616,000

.

24.33 14.6 Nickel Asia Corporation 20.05 20.05 19.68 19.76 2,264,300

.

0.98 0.51 Omico Corporation 0.58 0.66 0.58 0.61 3,493,000

.

8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.4 3.4 3.35 3.4 567,000

.

27.85 12.52 Philex Mining Corporation 17.54 17.76 17.5 17.6 4,110,600

.

257.8 200 Semirara Mining Corporation 246 249.8 245 249.8 93,450

.

0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 167,400,000

.

OIL

.

0.34 0.226 Basic Energy Corporation 0.28 0.28 0.28 0.28 1,860,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.023 0.021 0.023 1,290,800,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.024 0.022 0.024 213,500,000

.

7.05 5.62 Petroenergy Resources Corporation 6.58 6.62 6.58 6.6 186,600

.

48 9.5 Philex Petroleum Corporation 33.5 33.5 32.5 33.4 282,000

.

0.062 0.028 The Philodrill Corporation 0.042 0.044 0.042 0.044 335,000,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,634.62 1,646.44 1,629.7 1,636.57 1.24 19.97 26,603,043 1,407,636,927.73

.

Industrials 9,516.86 9,602.06 9,516.86 9,576 0.75 71.61 303,299,151 2,326,841,050.4

.

Holding Firms 5,527.86 5,569.4 5,515.95 5,536.69 -0.34 -19.09 981,083,273 4,770,623,013.5

.

Property 2,507.77 2,609.35 2,507.13 2,597.64 3.32 83.52 337,626,357 1,609,037,133.24

.

Services 1,858.74 1,889.98 1,858.74 1,880.09 1.61 29.77 183,760,748 1,211,551,454.11

.

Mining & Oil 21,592 21,801.09 21,509.05 21,801.09 1.16 250.96 2,246,621,542 299,616,055.42

.

PSEi 6,253.86 6,342.72 6,253.84 6,318.61 1.22 75.87

.

All Shares 3,937.59 3,984.76 3,937.59 3,977.07 1 39.53

.

SME

.

.

GRAND TOTAL 4,078,994,114 11,625,305,634.402

.

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

Disclaimer: Comments do not represent the views of INQUIRER.net. We reserve the right to exclude comments which are inconsistent with our editorial standards. FULL DISCLAIMER

TAGS:
For feedback, complaints, or inquiries, contact us.