Philippine Stock Market table as of February 22, 2013 | Inquirer Business

Philippine Stock Market table as of February 22, 2013

07:49 PM February 22, 2013
ml>


.

 (As of Feb. 22, 2013)

.

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

.

 HIGH LOW BANKS

.

 92.9 55.39 BDO Unibank, Inc. 91.8 91.8 89.5 90.4 5,243,640

.

 114 65 Bank of the Philippine Islands 109.8 114 107.5 114 1,344,800

.

 68.3 40 China Banking Corporation 67 67 65.15 66 258,220

.

 35 18.5 East West Banking Corporation 32.9 35 32.65 34.95 9,537,500

.

 117.2 80.4 Metropolitan Bank and Trust Company 115.6 115.6 113.5 114 2,685,610

.

 102.5 65 Philippine National Bank 96 97 96 96.35 1,582,130

.

 120 73.2 Philippine Savings Bank 108 119 108 119 17,440

.

 38 34.5 Philippine Business Bank 36.1 38 36 37.55 4,874,500

.

 70.5 34.3 Rizal Commercial Banking Corp. 64.45 64.45 63.75 63.9 154,240

.

 178 120.1 Security Bank Corporation 172.4 173.1 172.3 173 254,140

.

 140 85 Union Bank of the Philippines 123.9 124 123.5 123.5 262,150

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.6 BDO Leasing and Finance, Inc. 1.95 1.98 1.95 1.98 6,000

.

 1.16 0.67 Bankard, Inc. 0.92 0.94 0.9 0.91 105,000

.

 23.55 17.9 COL Financial Group, Inc. 18.7 18.7 18 18.66 1,578,400

.

 13 8.63 Filipino Fund, Inc. 11.3 11.4 11.3 11.4 1,100

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.79 0.79 0.79 0.79 4,000

.

 3.25 2 I-Remit, Inc. 2.8 2.8 2.8 2.8 18,000

.

 590 420 Manulife Financial Corporation 545 545 540 540 240

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 2 2 1.99 1.99 225,000

.

 500 342 The Philippine Stock Exchange, Inc 463.2 463.8 463 463 6,860

.

 1,122.00 879 Sun Life Financial, Inc. 1,109.00 1,109.00 1,109.00 1,109.00 30

.

 2.7 1.71 Vantage Equities, Inc. 2.57 2.57 2.57 2.57 1,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.65 29.5 Aboitiz Power Corporation 37.9 38 37.75 38 2,026,200

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.44 1.45 1.42 1.44 1,309,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 20,000

.

 7.52 4.83 Energy Development Corporation 7.38 7.41 7.34 7.41 20,833,900

.

 27.45 12.8 First Gen Corporation 25.95 26 25.7 25.85 1,371,500

.

 112.4 59.7 First Phil. Holdings Corp. 112 112 110 110.5 465,300

.

 36.4 21.7 Manila Water Company, Inc. 35.1 35.1 34.7 34.85 892,900

.

 314.8 218.8 Manila Electric Company 309.4 309.4 301 308 456,330

.

 14.28 9.7 Petron Corporation 13.66 13.66 13.2 13.62 11,851,700

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.74 10.86 10.74 10.78 126,500

.

 7.6 3.2 SPC Power Corporation 4.92 4.92 4.92 4.92 4,000

.

 2.05 1.06 Trans-Asia Oil and Energy Dev’t Corp. 1.95 1.95 1.86 1.92 39,617,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.85 6.22 AgriNurture, Inc. 7.42 7.45 7.4 7.4 12,000

.

 2.26 1.26 Alliance Select Foods Int’l, Inc. 1.89 1.89 1.85 1.88 535,000

.

 20 12 Central Azucarera De Tarlac 13.2 14.98 13.2 14.98 2,800

.

 7.19 4.32 D and L Industries, Inc. 6.9 6.95 6.51 6.51 45,634,500

.

 23.75 16.5 Ginebra San Miguel Inc. 16.58 16.66 16.58 16.66 12,800

.

 128 93 Jollibee Foods Corporation 123.2 128 122.5 128 2,761,180

.

 15.8 3.7 LT Group, Inc. 15.36 15.4 15.12 15.4 546,200

.

 12.2 6.8 Pancake House, Inc. 8 8 8 8 100

.

 6.88 2.35 Pepsi-Cola Products Philippines, Inc. 6.42 6.42 6.24 6.3 3,451,400

.

 5.18 1.5 RFM Corporation 4.8 4.82 4.7 4.75 482,000

.

 3.8 2.3 Roxas Holdings, Inc. 3.4 3.4 3.4 3.4 1,000

.

 3.5 1.5 Roxas and Company, Inc. 2.26 2.26 2.26 2.26 7,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 295.6 300 288 300 23,590

.

 125 100 San Miguel Corporation 119.7 120 118.1 120 566,340

.

 0.22 0.123 Swift Foods, Inc. 0.141 0.141 0.141 0.141 130,000

.

 96 50.35 Universal Robina Corporation 94 94 92.85 93 1,484,860

.

 5.5 1.05 Victorias Milling Company, Inc. 1.49 1.51 1.47 1.51 1,547,000

.

 2.08 0.48 Vitarich Corporation 0.94 0.95 0.93 0.94 496,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 59.55 17.10 Asiabest Group International Inc. 19.00 19.00 18.80 19.00 4,700

.

 13.4 5.07 EEI Corporation 12.96 12.96 12.6 12.84 1,499,500

.

 14 11 Holcim Philippines, Inc. 13.02 13.04 12.96 13 3,046,300

.

 12.02 5.98 Lafarge Republic, Inc. 11.48 11.62 11.2 11.6 1,313,400

.

 7.5 2.35 Mariwasa Siam Holdings, Inc. 5.9 6.18 5.6 5.85 311,500

.

 18.8 11.8 Megawide Construction Corporation 17.5 17.52 17.48 17.48 1,297,100

.

 14 10.16 Phinma Corporation 13.74 13.76 13.74 13.76 2,400

.

 2.77 1.66 TKC Steel Corporation 1.66 1.68 1.66 1.68 6,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.61 1.61 1.6 1.6 250,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.89 2.95 2.75 2.95 905,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.77 1.77 1.77 1.77 20,000

.

 7.24 1.44 LMG Chemicals Corporation 2.7 2.73 2.7 2.7 358,000

.

 22.5 1.51 Manchester Int’l Hldgs. Unltd. Corp “A” 16.7 17 16.06 16.96 255,800

.

 23 1.65 Manchester Int’l Hldgs. Unltd. Corp “B” 17 17 16 16.22 128,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 29.3 5.28 Cirtek Holdings Philippines Corporation 20.9 21.35 20.6 21 166,000

.

 0.027 0.012 Greenergy Holdings, Inc. 0.018 0.019 0.018 0.018 62,000,000

.

 5.28 3.8 Integrated Micro-Electronics, Inc. 4.09 4.14 4.09 4.14 8,000

.

 1.18 0.52 Ionics, Inc. 0.76 0.78 0.73 0.76 498,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 5 5 5 5 5,000

.

 OTHER INDUSTRIALS

.

 2.44 1.7 Splash Corporation 1.74 1.74 1.7 1.71 188,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.40 41.40 41.40 41.40 35,000

.

 6.5 3.5 A. Soriano Corporation 6.45 6.5 6.4 6.48 120,400

.

 2.98 0.9 ATN Holdings, Inc. “A” 0.95 0.95 0.95 0.95 45,000

.

 3.52 0.88 ATN Holdings, Inc. “B” 0.93 0.95 0.93 0.93 92,000

.

 1.03 0.64 Abacus Cons. Res. and Hold’gs, Inc. 0.66 0.66 0.65 0.66 1,169,000

.

 60.3 44 Aboitiz Equity Ventures, Inc. 59.8 60 58 60 550,610

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.156 0.156 0.155 0.156 145,960,000

.

 21.95 10.6 Alliance Global Group, Inc. 21 21.3 20.7 20.9 18,650,900

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 4.72 4.72 4.65 4.72 53,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.39 2.39 2.36 2.36 2,000

.

 585 385 Ayala Corporation 568 572 560.5 571 553,080

.

 64.8 46 DMCI Holdings, Inc. 52.15 52.3 52.1 52.3 2,700,450

.

 3.5 2.35 F and J Prince Holdings Corp. “A” 3 3 3 3 25,000

.

 6.32 3.87 Filinvest Development Corporation 5.98 5.98 5.85 5.9 132,000

.

 0.33 0.2 Forum Pacific, Inc. 0.219 0.249 0.219 0.249 190,000

.

 770.00 455.40 GT Capital Holdings, Inc. 730.00 730.00 719.00 727.00 152,430

.

 8.38 3.68 House of Investments, Inc. 8.04 8.04 7.98 7.98 29,400

.

 40.7 24.5 JG Summit Holdings, Inc. 38.5 38.5 38.25 38.3 1,591,800

.

 8.2 2.08 Jolliville Holdings Corporation 6.01 6.01 6 6 35,000

.

 1.54 0.91 Lodestar Investment Hldgs Corp. 0.91 0.93 0.91 0.93 595,000

.

 7.68 4.96 Lopez Holdings Corporation 7.5 7.5 7.3 7.48 4,201,400

.

 0.85 0.32 Mabuhay Holdings Corporation 0.58 0.58 0.56 0.57 450,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.86 1.86 1.83 1.83 2,858,000

.

 5.46 3.5 Metro Pacific Investments Corporation 5.18 5.18 5.06 5.06 33,496,300

.

 7.65 4.38 Minerales Industrias Corporation 6.52 6.55 6.49 6.55 251,900

.

 0.065 0.044 Pacifica, Inc. 0.049 0.049 0.049 0.049 1,200,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.67 0.67 0.67 698,000

.

 1,025.00 610 SM Investments Corporation 1,023.00 1,025.00 999.5 1,017.00 690,280

.

 2.59 1.31 Seafront Resources Corporation 2.1 2.16 2.06 2.15 287,000

.

 0.39 0.3 Sinophil Corporation 0.33 0.33 0.33 0.33 500,000

.

 2.71 1.15 Solid Group, Inc. 2.28 2.31 2.25 2.31 305,000

.

 1.56 1.04 South China Resources, Inc. 1.2 1.2 1.2 1.2 10,000

.

 0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 580,000

.

 0.5 0.28 Wellex Industries, Inc. 0.28 0.29 0.28 0.28 1,590,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.49 0.5 0.48 0.48 780,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.74 2.85 2.66 2.7 687,000

.

 27.45 10.05 Anchor Land Holdings, Inc 20 20 20 20 108,100

.

 1.7 0.47 Araneta Properties, Inc. 1.43 1.7 1.43 1.59 37,745,000

.

 0.239 0.162 Arthaland Corporation 0.209 0.214 0.208 0.208 560,000

.

 32.8 18.8 Ayala Land, Inc. 32.5 32.8 31.6 32.8 6,360,600

.

 5.62 4 Belle Corporation 5.2 5.27 5.2 5.25 13,957,900

.

 8.35 3.7 Cebu Holdings, Inc. 5 5 4.9 4.97 365,500

.

 2.21 1.35 Century Properties Group, Inc. 2.13 2.17 2.09 2.15 53,013,000

.

 3 1.42 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 8,000

.

 0.092 0.06 Crown Equities, Inc. 0.068 0.069 0.068 0.069 690,000

.

 1.04 0.76 Cyber Bay Corporation 0.78 0.79 0.78 0.79 773,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1.04 1.04 1.02 1.03 8,098,000

.

 0.45 0.155 Ever Gotesco Resources and Hold’gs, Inc. 0.36 0.36 0.35 0.35 460,000

.

 1.95 1.17 Filinvest Land, Inc. 1.87 1.88 1.84 1.84 24,593,000

.

 2.29 1.63 Global-Estate Resorts, Inc. 2 2 1.95 1.98 3,947,000

.

 3.28 1.52 Highlands Prime, Inc. 2.7 2.85 2.51 2.79 552,000

.

 2.14 0.91 IRC Properties, Inc. 1.17 1.21 1.16 1.21 355,000

.

 0.27 0.105 MRC Allied, Inc. 0.121 0.121 0.117 0.119 6,470,000

.

 4.05 1.7 Megaworld Corporation 3.84 3.89 3.75 3.84 98,775,000

.

 0.99 0.36 Phil. Estates Corporation 0.58 0.64 0.58 0.63 14,601,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.49 0.49 150,000

.

 23 15.34 Robinson Land Corporation 21.7 22.05 21.7 22 3,286,700

.

 7.71 2.35 Rockwell Land Corporation 3.05 3.08 3.02 3.02 1,659,000

.

 9.6 5.72 SM Development Corporation 9.49 9.55 9.2 9.32 8,440,400

.

 20.8 12.1 SM Prime Holdings, Inc. 19.48 19.5 18.7 18.94 15,353,900

.

 0.96 0.65 Sta. Lucia Land, Inc. 0.79 0.82 0.79 0.79 4,020,000

.

 4.55 2.31 Starmalls, Inc. 3.56 3.56 3.55 3.55 30,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.6 0.59 0.6 1,597,000

.

 5.4 3.5 Vista Land and Lifescapes, Inc. 5.28 5.33 5.27 5.3 7,786,200

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 37.9 38.1 37.5 38 35,500

.

 10.92 7.99 GMA Holdings, Inc. 9.90 10.00 9.90 10.00 383,200

.

 11 8.15 GMA Network, Inc. 9.85 9.93 9.8 9.93 213,800

.

 1.06 0.62 Manila Bulletin Publishing Corp. 0.92 0.93 0.85 0.9 162,000

.

 TELECOMMUNICATIONS

.

 1,235.00 990 Globe Telecom, Inc. 1,125.00 1,125.00 1,118.00 1,122.00 76,250

.

 3.4 2.28 Liberty Telecoms Holdings, Inc. 2.42 2.42 2.41 2.41 118,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,896.00 2,896.00 2,804.00 2,870.00 159,730

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.7 4.71 4.7 4.71 233,000

.

 4.7 1.75 IP Converge Data Center, Inc. 3.9 3.97 3.9 3.97 6,000

.

 1.4 0.54 IPVG Corporation 0.67 0.67 0.65 0.67 355,000

.

 3.36 2.1 ISM Communications Corporation 2.2 2.2 2.1 2.1 62,000

.

 17.88 12.1 Philweb Corporation 14.54 14.6 14.52 14.56 570,900

.

 16 3.3 Touch Solutions, Inc. 14.02 14.44 13.98 14.02 126,000

.

 3.05 1.68 Transpacific Broadband Group Int’l. Inc. 1.91 2.17 1.91 2.17 2,000

.

 4.5 1.14 Yehey! Corporation 1.34 1.39 1.34 1.39 5,000

.

 11.88 4.21 iRipple, Inc. 8.88 9 8.88 8.88 10,700

.

 TRANSPORTATION SERVICES

.

 4.72 1.45 2GO Group, Inc. 1.7 1.7 1.7 1.7 9,000

.

 16.04 8 Asian Terminals, Inc. 13.1 13.1 13 13 43,000

.

 74 52.4 Cebu Air, Inc. 66 66 64.9 65 228,690

.

 88 55.95 Int’l Container Terminal Services, Inc. 83.5 83.5 83.1 83.3 975,480

.

 3.1 2.1 Macroasia Corporation 2.6 2.6 2.55 2.59 31,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.36 1.28 1.28 245,000

.

 0.219 0.101 Boulevard Holdings, Inc. 0.134 0.136 0.132 0.133 21,370,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.43 0.43 0.42 0.43 820,000

.

 EDUCATION

.

 1,220.00 800 Far Eastern University, Inc. 1,120.00 1,215.00 1,120.00 1,215.00 60

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 25.05 25.05 25 25 10,000

.

 49 8.13 Bloomberry Resorts Corporation 14 14 13.74 13.76 8,129,700

.

 0.195 0.019 IP E-Game Ventures Inc. 0.024 0.025 0.023 0.023 24,900,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.6 8.6 8.35 8.5 824,500

.

 4.08 1.4 Manila Jockey Club, Inc. 2.85 2.88 2.75 2.8 471,000

.

 15.5 12.45 Pacific Online Systems Corporation 14.02 14.1 14.02 14.1 10,900

.

 18 8.95 Philippine Racing Club, Inc. 10.56 10.56 10.1 10.5 17,000

.

 0.39 0.29 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 1,800,000

.

 RETAIL

.

 24 3.65 Calata Corporation 3.66 3.67 3.65 3.67 356,000

.

 130 23.48 Philippine Seven Corporation 92 92 90.05 90.2 56,990

.

 40.5 20.05 Puregold Price Club, Inc. 39.5 40.5 39.5 39.8 6,485,100

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.81 0.82 0.81 0.81 1,096,000

.

 0.60 0.38 Information Capital Tech. Ventures, Inc 0.43 0.43 0.43 0.43 20,000

.

 3.47 2.11 Paxys, Inc. 2.61 2.72 2.61 2.7 751,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1 1.01 0.99 1 15,399,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0051 0.0051 0.0051 0.0051 18,000,000

.

 5.55 4.1 Apex Mining Company, Inc. “A” 4.41 4.41 4.4 4.4 20,000

.

 23.35 16.8 Atlas Cons. Mining and Dev’t Corp. 20.85 20.85 20.55 20.8 1,535,700

.

 48 10 Atok-Big Wedge Company, Inc. 22 22 22 22 100

.

 29 18.46 Benguet Corporation “A” 18.5 18.5 18.5 18.5 600

.

 34 17.7 Benguet Corporation “B” 18.32 19.38 18.32 19.38 13,000

.

 1.91 0.82 Century Peak Metals Holdings Corporation 0.99 0.99 0.97 0.97 980,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.02 1.03 1 1.01 13,718,000

.

 61.8 11.6 Dizon Copper Silver Mines, Inc. 12.6 12.88 12 12.7 151,000

.

 1.07 0.48 GEOGRACE Resources Philippines, Inc. 0.54 0.55 0.53 0.53 464,000

.

 1.59 0.86 Lepanto Consolidated Mining Co. “A” 1.14 1.15 1.12 1.15 6,152,000

.

 1.75 0.92 Lepanto Consolidated Mining Co. “B” 1.24 1.25 1.22 1.25 8,210,000

.

 0.083 0.047 Manila Mining Corporation “A” 0.061 0.061 0.06 0.061 335,810,000

.

 0.085 0.047 Manila Mining Corporation “B” 0.066 0.066 0.065 0.065 29,780,000

.

 12.84 3.5 NiHAO Minerals Resources Int’l, Inc. 3.6 3.64 3.58 3.59 1,924,000

.

 24.33 14.6 Nickel Asia Corporation 20.5 21.1 20.5 20.95 1,207,500

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.39 3.41 3.36 3.4 181,000

.

 27.85 12.52 Philex Mining Corporation 17.5 17.6 17.28 17.6 2,917,800

.

 258 200 Semirara Mining Corporation 231 231.4 230 230.8 281,750

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 64,000,000

.

 OIL

.

 0.34 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.29 1,190,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. “A” 0.022 0.022 0.021 0.021 36,700,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.9 6.94 6.7 6.7 17,300

.

 48 11 Philex Petroleum Corporation 32.8 33 31.5 33 196,400

.

 0.062 0.038 The Philodrill Corporation 0.043 0.044 0.043 0.043 38,100,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,769.49 1,777.64 1,745.31 1,777.64 0.52 9.19 28,832,385 1,795,446,056.59

.

 Industrials 9,961.72 9,965.72 9,877.03 9,965.72 0.07 6.75 263,742,874 2,292,375,037.24

.

 Holding Firms 5,785.03 5,788.55 5,692.05 5,769.4 -0.25 -14.22 236,109,481 2,218,674,191.63

.

 Property 2,785.63 2,786.75 2,727.31 2,777.2 -0.26 -7.27 320,506,182 1,501,087,706.41

.

 Services 1,945.34 1,947.09 1,905.88 1,931.22 -0.57 -11.09 86,630,604 1,078,631,299.97

.

 Mining & Oil 21,344.18 21,382.82 21,104.49 21,343.52 0 -0.66 591,777,623 249,464,227.73

.

 PSEi 6,669.95 6,669.95 6,565.26 6,665.06 -0.04 -2.35

.

 All Shares 4,146.58 4,149.42 4,104.83 4,143.34 -0.08 -3.24

.

 SME 10,700 95,388.00

.

.

 GRAND TOTAL 1,527,609,849 9,135,773,907.57

.

 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:

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© 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.