Thursday, October 19, 2017
Close  

Philippine Stock Market table as of Feb. 27, 2013

  • share this

Philippine Stock Market table as of Feb. 27, 2013

/ 05:30 PM February 27, 2013


.

(As of Feb. 27, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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