Philippine Stock Market table as of Feb. 27, 2013

A+
A
A-



.

(As of Feb. 27, 2013)

.

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

.

HIGH LOW BANKS

.

92.9 55.39 BDO Unibank, Inc. 92 92 91.55 91.7 3,674,510

.

114 65 Bank of the Philippine Islands 107.9 107.9 105.1 105.8 2,964,440

.

68.3 40 China Banking Corporation 65.75 66.2 65.75 66 203,570

.

35.3 18.5 East West Banking Corporation 34.5 35.15 34.5 34.5 1,173,100

.

117.2 80.4 Metropolitan Bank and Trust Company 115 115 113.9 113.9 923,260

.

102.5 65 Philippine National Bank 97.9 100.2 97.45 100 3,560,420

.

130 73.2 Philippine Savings Bank 119.5 130 119 120 26,140

.

38 34.5 Philippine Business Bank 37.5 37.85 37.35 37.6 2,703,700

.

70.5 37.75 Rizal Commercial Banking Corp. 63.5 63.55 63.3 63.4 224,520

.

181.3 120.1 Security Bank Corporation 179.2 181.3 179.2 179.8 675,840

.

133 95 Union Bank of the Philippines 124 124.4 123.9 124.4 1,267,990

.

OTHER FINANCIAL INSTITUTIONS

.

1.16 0.67 Bankard, Inc. 0.89 0.94 0.88 0.92 442,000

.

23.55 17.9 COL Financial Group, Inc. 18.7 20 18.7 19 229,300

.

13 8.63 Filipino Fund, Inc. 12 12 12 12 1,000

.

0.95 0.68 First Abacus Financial Holdings Corp. 0.8 0.8 0.79 0.79 166,000

.

590 420 Manulife Financial Corporation 517 517 517 517 50

.

39.2 4 Maybank ATR Kim Eng Financial Corp. 26.65 26.7 26.45 26.55 33,100

.

3.06 1.69 National Reinsurance Corp. of the Phils. 1.95 1.98 1.95 1.98 1,164,000

.

480 342 The Philippine Stock Exchange, Inc 460.4 465.2 460.4 465 14,960

.

1,122.00 879 Sun Life Financial, Inc. 1,065.00 1,075.00 1,065.00 1,070.00 545

.

2.7 1.71 Vantage Equities, Inc. 2.55 2.55 2.54 2.54 125,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38.65 31 Aboitiz Power Corporation 38.5 38.65 37.5 37.5 3,743,500

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.38 1.43 1.35 1.36 7,614,000

.

4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 3,000

.

7.9 4.83 Energy Development Corporation 7.75 7.9 7.6 7.6 15,585,400

.

27.45 12.88 First Gen Corporation 26.5 27.25 26.25 26.35 2,969,400

.

113.5 59.85 First Phil. Holdings Corp. 112.9 113 112.2 113 504,570

.

36.5 21.7 Manila Water Company, Inc. 35.75 35.95 35.5 35.7 3,636,800

.

316 218.8 Manila Electric Company 316 316 312 312 786,820

.

14.28 9.7 Petron Corporation 13.6 13.7 13.48 13.52 5,802,600

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.9 10.92 10.8 10.86 1,334,500

.

2.16 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.15 2.16 2.11 2.11 25,416,000

.

15 5 Vivant Corporation 9 9 9 9 21,900

.

FOOD, BEVERAGE AND TOBACCO

.

10.83 6.22 AgriNurture, Inc. 7.15 7.15 7.15 7.15 27,800

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 1.87 1.9 1.85 1.85 3,309,000

.

20 12 Central Azucarera De Tarlac 14.8 16.8 14.8 15 23,100

.

7.19 4.32 D and L Industries, Inc. 6.57 6.65 6.55 6.55 7,921,000

.

23.75 15 Ginebra San Miguel Inc. 15.2 16 15.2 16 1,100

.

131.2 93 Jollibee Foods Corporation 126 129 125 126 860,180

.

15.8 3.7 LT Group, Inc. 15.5 15.68 15.5 15.68 920,800

.

12.2 6.8 Pancake House, Inc. 8 8 7.98 7.98 2,600

.

6.88 2.36 Pepsi-Cola Products Philippines, Inc. 6.34 6.44 6.34 6.44 5,025,500

.

5.18 1.5 RFM Corporation 4.74 4.84 4.7 4.82 813,000

.

950 239.8 San Miguel Pure Foods Company Inc. 302 302 292 292.2 96,990

.

125 100 San Miguel Corporation 121 122 121 122 593,350

.

0.22 0.123 Swift Foods, Inc. 0.14 0.14 0.14 0.14 1,000,000

.

96 50.35 Universal Robina Corporation 93.85 94.5 92.5 93.5 3,150,230

.

5.5 1.05 Victorias Milling Company, Inc. 1.53 1.53 1.5 1.51 352,000

.

2.08 0.48 Vitarich Corporation 0.94 0.95 0.93 0.93 393,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

54.75 17.10 Asiabest Group International, Inc. 19.00 19.00 18.82 18.88 3,200

.

13.4 5.07 EEI Corporation 12.7 12.76 12.58 12.6 964,800

.

17 8.61 Federal Resources Investment Group, Inc. 9.55 9.55 9.55 9.55 900

.

14 11 Holcim Philippines, Inc. 13.22 13.4 13.22 13.4 66,200

.

12.02 5.98 Lafarge Republic, Inc. 11.62 11.62 10.9 11.6 17,912,600

.

7.5 2.35 Mariwasa Siam Holdings, Inc. 5.23 5.9 5.23 5.4 104,000

.

18.8 12.12 Megawide Construction Corporation 17.52 17.56 17.52 17.52 820,500

.

14 10.16 Phinma Corporation 13.58 13.58 13.2 13.2 32,200

.

2.77 1.61 TKC Steel Corporation 1.66 1.66 1.63 1.64 183,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.64 1.64 1.62 1.62 1,559,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.9 2.94 2.9 2.94 285,000

.

3 1.2 Euro-Med Laboratories Phil., Inc. 1.8 1.81 1.8 1.81 5,000

.

7.24 1.44 LMG Chemicals Corporation 2.72 2.77 2.66 2.75 329,000

.

22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 15.8 15.98 14.52 15 134,500

.

23 1.65 Manchester Int'l Hldgs. Unltd. Corp "B" 15.98 16 14.52 15.48 9,900

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

29.3 5.28 Cirtek Holdings Philippines Corporation 22.4 23.7 22.4 23.55 61,400

.

0.027 0.012 Greenergy Holdings, Inc. 0.018 0.019 0.018 0.019 154,200,000

.

5.28 3.8 Integrated Micro-Electronics, Inc. 4 4 4 4 6,000

.

1.18 0.52 Ionics, Inc. 0.7 0.75 0.7 0.74 979,000

.

OTHER INDUSTRIALS

.

2.44 1.69 Splash Corporation 1.7 1.7 1.69 1.7 43,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.30 42.00 41.00 41.10 2,334,900

.

6.68 3.5 A. Soriano Corporation 6.6 6.68 6.57 6.68 267,000

.

2.98 0.9 ATN Holdings, Inc. "A" 0.98 0.98 0.98 0.98 20,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.66 0.65 0.66 178,000

.

60.3 44 Aboitiz Equity Ventures, Inc. 58.9 59 58 58 1,449,790

.

0.169 0.014 Alcorn Gold Resources Corp. 0.159 0.165 0.158 0.165 2,088,630,000

.

21.95 10.86 Alliance Global Group, Inc. 20.9 21 20.3 20.3 15,945,600

.

6.98 3.75 Asia Amalgamated Holdings Corp. 4.76 4.76 4.7 4.71 76,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.35 2.35 2.32 2.35 731,000

.

595 388 Ayala Corporation 589 589 576 579.5 366,450

.

64.8 46.5 DMCI Holdings, Inc. 52.3 52.4 51.5 51.5 4,689,610

.

3.5 2.35 F and J Prince Holdings Corp. "A" 3.1 3.1 3.01 3.01 40,000

.

6.32 3.87 Filinvest Development Corporation 5.89 5.9 5.62 5.65 1,877,700

.

0.33 0.2 Forum Pacific, Inc. 0.22 0.248 0.219 0.24 430,000

.

770.00 455.40 GT Capital Holdings, Inc. 733.00 733.00 728.00 730.00 160,390

.

8.38 3.68 House of Investments, Inc. 8.04 8.04 8 8 2,200

.

40.7 24.5 JG Summit Holdings, Inc. 39 39.2 38.9 39 1,091,800

.

8.2 2.08 Jolliville Holdings Corporation 6 6 6 6 33,000

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 5.22 5.4 5.22 5.4 6,700

.

1.54 0.9 Lodestar Investment Hldgs Corp. 0.91 0.91 0.9 0.9 1,822,000

.

7.68 4.96 Lopez Holdings Corporation 7.46 7.58 7.36 7.49 5,636,600

.

0.85 0.32 Mabuhay Holdings Corporation 0.56 0.57 0.56 0.57 71,000

.

3.8 1.71 Marcventures Holdings, Inc. 1.8 1.84 1.8 1.81 1,062,000

.

5.46 3.5 Metro Pacific Investments Corporation 5.2 5.27 5.17 5.17 37,541,100

.

7.65 4.38 Minerales Industrias Corporation 6.6 6.69 6.53 6.55 57,100

.

0.065 0.044 Pacifica, Inc. 0.05 0.05 0.05 0.05 100,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.7 0.68 0.69 14,000

.

3.2 1.92 Republic Glass Holdings Corp. 2.61 2.7 2.61 2.7 52,000

.

1,025.00 610 SM Investments Corporation 1,020.00 1,020.00 1,000.00 1,010.00 212,265

.

2.59 1.31 Seafront Resources Corporation 2.1 2.18 2.08 2.14 34,000

.

0.38 0.3 Sinophil Corporation 0.32 0.33 0.32 0.33 4,280,000

.

2.71 1.16 Solid Group, Inc. 2.32 2.32 2.27 2.29 744,000

.

0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.25 0.27 0.25 0.26 430,000

.

0.49 0.28 Wellex Industries, Inc. 0.28 0.28 0.28 0.28 1,710,000

.

0.77 0.33 Zeus Holdings, Inc. 0.46 0.49 0.46 0.48 4,730,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.89 2.94 2.88 2.9 560,000

.

27.45 11 Anchor Land Holdings, Inc 20.5 20.9 20.5 20.9 1,500

.

2.14 0.47 Araneta Properties, Inc. 1.9 2.14 1.89 2.14 36,029,000

.

0.239 0.162 Arthaland Corporation 0.206 0.214 0.205 0.214 1,090,000

.

33.2 18.8 Ayala Land, Inc. 31.95 32.2 31.45 31.55 7,645,300

.

5.62 4 Belle Corporation 5.25 5.59 5.25 5.59 50,943,100

.

8.35 3.7 Cebu Holdings, Inc. 5.05 5.1 5.01 5.01 368,300

.

5.2 4 Cebu Property Venture and Dev't Corp."B" 4.85 4.85 4.85 4.85 10,000

.

2.44 1.35 Century Properties Group, Inc. 2.35 2.39 2.33 2.35 21,347,000

.

3 1.42 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 2,000

.

0.092 0.06 Crown Equities, Inc. 0.067 0.068 0.067 0.068 1,100,000

.

1.13 0.62 Empire East Land Holdings, Inc. 1.05 1.05 1.03 1.04 16,542,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.34 0.35 0.34 0.34 4,910,000

.

1.95 1.17 Filinvest Land, Inc. 1.89 1.92 1.86 1.89 7,066,000

.

2.25 1.63 Global-Estate Resorts, Inc. 1.97 1.99 1.97 1.98 2,515,000

.

3.28 1.52 Highlands Prime, Inc. 2.3 2.3 2.3 2.3 14,000

.

2.14 1.03 IRC Properties, Inc. 1.21 1.23 1.18 1.23 237,000

.

3 1.79 Keppel Philippines Properties, Inc. 3 3 3 3 7,000

.

0.245 0.105 MRC Allied, Inc. 0.125 0.125 0.118 0.123 9,280,000

.

4.05 1.7 Megaworld Corporation 3.93 3.94 3.79 3.82 118,800,000

.

0.99 0.37 Phil. Estates Corporation 0.61 0.62 0.6 0.62 5,584,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.49 0.5 950,000

.

26.5 13.02 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 1,000

.

23 15.34 Robinson Land Corporation 22.4 22.5 22.15 22.45 1,578,300

.

7.71 2.35 Rockwell Land Corporation 3.05 3.13 3.05 3.1 3,120,000

.

9.6 5.72 SM Development Corporation 8.95 9.14 8.93 9 4,571,100

.

20.8 12.1 SM Prime Holdings, Inc. 18.6 18.88 18.6 18.78 21,907,500

.

3.87 2.18 Shang Properties, Inc. 3.35 3.57 3.35 3.57 161,000

.

0.96 0.65 Sta. Lucia Land, Inc. 0.79 0.91 0.79 0.85 22,944,000

.

4.55 2.31 Starmalls, Inc. 3.93 3.99 3.72 3.99 77,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.61 0.61 0.6 0.6 163,000

.

5.55 3.5 Vista Land and Lifescapes, Inc. 5.49 5.54 5.44 5.45 6,417,400

.

MEDIA

.

42 24.1 ABS-CBN Corporation 39.2 39.2 38.9 38.9 37,000

.

10.92 7.99 GMA Holdings, Inc. 10.06 10.16 10.00 10.16 3,295,600

.

11 8.15 GMA Network, Inc. 9.96 9.99 9.86 9.99 216,400

.

1.06 0.62 Manila Bulletin Publishing Corp. 0.9 0.91 0.83 0.89 427,000

.

TELECOMMUNICATIONS

.

1,235.00 990 Globe Telecom, Inc. 1,130.00 1,130.00 1,122.00 1,125.00 263,485

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,890.00 2,896.00 2,864.00 2,890.00 113,745

.

INFORMATION TECHNOLOGY

.

8.85 4 DFNN, Inc. 4.52 4.58 4.42 4.58 172,000

.

1.39 0.54 IPVG Corporation 0.67 0.68 0.65 0.65 681,000

.

3.36 2.09 ISM Communications Corporation 2.12 2.13 2.12 2.12 126,000

.

14 4.5 Imperial Resources, Inc. "A" 5.11 5.11 5.11 5.11 200

.

0.085 0.04 Island Information and Technology, Inc. 0.05 0.053 0.05 0.05 650,000

.

17.88 12.1 Philweb Corporation 14.5 14.52 14.2 14.5 1,207,300

.

16 3.3 Touch Solutions, Inc. 14.18 14.5 14.02 14.5 142,700

.

4.5 1.14 Yehey! Corporation 1.33 1.33 1.32 1.33 42,000

.

11.88 4.21 iRipple, Inc. 9.03 9.48 9.03 9.48 2,800

.

TRANSPORTATION SERVICES

.

4.72 1.45 2GO Group, Inc. 1.7 1.7 1.7 1.7 1,000

.

16.04 8 Asian Terminals, Inc. 13.1 13.1 13.04 13.04 74,700

.

71.4 52.4 Cebu Air, Inc. 66 66.1 65.4 65.8 840,760

.

88 55.95 Int'l Container Terminal Services, Inc. 80.85 82.75 80 80 988,560

.

2.65 1.17 Lorenzo Shipping Corporation 1.5 1.55 1.5 1.55 27,000

.

3.1 2.1 Macroasia Corporation 2.59 2.59 2.59 2.59 2,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.35 1.35 1.28 1.32 22,000

.

0.219 0.101 Boulevard Holdings, Inc. 0.136 0.137 0.135 0.135 22,330,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.42 0.42 0.4 0.41 1,960,000

.

EDUCATION

.

1,220.00 800 Far Eastern University, Inc. 1,150.00 1,150.00 1,150.00 1,150.00 70

.

10.48 5 iPeople, Inc. 9.81 10.48 9.8 10.46 23,700

.

CASINOS AND GAMING

.

31.95 17.5 Berjaya Philippines, Inc. 25.45 25.45 25.45 25.45 300

.

49 8.13 Bloomberry Resorts Corporation 14 14.56 13.92 14.4 15,723,100

.

0.195 0.019 IP E-Game Ventures Inc. 0.025 0.025 0.024 0.024 61,800,000

.

9.9 6.28 Leisure and Resorts World Corporation 8.5 8.96 8.5 8.75 1,470,300

.

4.08 1.4 Manila Jockey Club, Inc. 2.76 2.84 2.76 2.82 125,000

.

15.5 12.45 Pacific Online Systems Corporation 14.1 14.1 14 14.02 61,800

.

18 9 Philippine Racing Club, Inc. 10.52 10.72 10.3 10.7 466,100

.

0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 3,170,000

.

RETAIL

.

24 3.65 Calata Corporation 3.71 3.71 3.66 3.66 350,000

.

130 23.48 Philippine Seven Corporation 90.55 90.55 90 90 20,890

.

42.25 20.1 Puregold Price Club, Inc. 41.6 42.25 41.6 41.9 10,173,100

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.82 0.85 0.82 0.83 6,877,000

.

0.60 0.38 Information Capital Tech. Ventures, Inc 0.43 0.43 0.42 0.43 230,000

.

3.47 2.2 Paxys, Inc. 2.65 2.65 2.6 2.6 1,041,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1 1 0.99 0.99 26,708,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.0051 0.0051 0.0051 0.0051 29,000,000

.

5.55 4.1 Apex Mining Company, Inc. "A" 4.45 4.45 4.38 4.38 181,000

.

5.55 4.4 Apex Mining Company, Inc. "B" 4.44 4.44 4.44 4.44 3,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.7 21.7 21.4 21.5 514,500

.

29 18.46 Benguet Corporation "A" 19 19 19 19 2,300

.

1.91 0.82 Century Peak Metals Holdings Corporation 0.98 0.99 0.97 0.97 228,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.01 1.04 1.01 1.02 3,170,000

.

61.8 11.6 Dizon Copper Silver Mines, Inc. 12.58 12.58 12.14 12.3 111,000

.

1.07 0.48 GEOGRACE Resources Philippines, Inc. 0.54 0.54 0.53 0.54 2,429,000

.

1.59 0.86 Lepanto Consolidated Mining Co. "A" 1.13 1.17 1.13 1.14 82,948,000

.

1.73 0.92 Lepanto Consolidated Mining Co. "B" 1.25 1.27 1.25 1.27 15,219,000

.

0.083 0.047 Manila Mining Corporation "A" 0.062 0.063 0.061 0.063 158,750,000

.

0.085 0.047 Manila Mining Corporation "B" 0.066 0.066 0.065 0.065 8,750,000

.

12.84 3.5 NiHAO Minerals Resources Int'l, Inc. 3.58 3.62 3.53 3.54 1,321,000

.

24.33 14.6 Nickel Asia Corporation 21 21.05 20.95 21 438,800

.

0.84 0.51 Omico Corporation 0.57 0.59 0.57 0.59 51,000

.

8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.42 3.46 3.39 3.43 307,000

.

27.85 12.52 Philex Mining Corporation 18.8 19.16 18.8 19.08 11,908,200

.

258 200 Semirara Mining Corporation 231 235.6 231 233.8 468,310

.

0.025 0.014 United Paragon Mining Corporation 0.018 0.018 0.017 0.017 1,000,000

.

OIL

.

0.34 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.29 2,270,000

.

0.028 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.021 179,800,000

.

0.029 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0.022 0.022 34,100,000

.

7.24 5.62 Petroenergy Resources Corporation 6.98 6.98 6.75 6.81 18,300

.

48 11 Philex Petroleum Corporation 32.9 33.55 31.8 33.5 252,000

.

0.062 0.038 The Philodrill Corporation 0.043 0.044 0.042 0.043 535,500,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,760.04 1,766.54 1,752.93 1,755.53 -0.23 -4.07 19,928,449 1,616,872,775.55

.

Industrials 10,106.15 10,182.15 10,062.23 10,063.23 -0.42 -42.1 274,893,567 2,206,666,242.13

.

Holding Firms 5,796.33 5,807.09 5,729.94 5,729.94 -0.59 -34.11 2,182,754,775 2,300,771,136.02

.

Property 2,755.68 2,766.89 2,732.81 2,741.79 0.35 9.64 376,509,275 1,859,039,951.06

.

Services 1,931.86 1,950.97 1,931.86 1,940.5 0.47 9.1 166,123,041 1,710,625,157.78

.

Mining & Oil 21,370.9 21,864.75 21,370.9 21,809.51 2.23 476.62 1,068,852,671 529,994,630.88

.

PSEi 6,671.62 6,687.49 6,616.27 6,616.27 -0.22 -14.4

.

All Shares 4,145.67 4,170.29 4,145.67 4,146.53 0.04 1.66

.

SME 3,237 27,200.5

.

.

GRAND TOTAL 4,089,065,015 10,223,997,093.918

.

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

  • Tags:

Disclaimer: The comments uploaded on this site do not necessarily represent or reflect the views of management and owner of INQUIRER.net. We reserve the right to exclude comments that we deem to be inconsistent with our editorial standards.

To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.

Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:

c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City,Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94