Saturday, November 25, 2017
Close  

Philippine Stock Market table as of Feb. 1, 2013

  • share this

Philippine Stock Market table as of Feb. 1, 2013

05:33 PM February 01, 2013


.

(As of Feb. 1, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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




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