Tuesday, September 19, 2017
Close  

Philippine Stock Market table as of March 5, 2013

  • share this

Philippine Stock Market table as of March 5, 2013

08:11 PM March 05, 2013


.

(As of March 5, 2013)

.

STOCKS
ADVERTISEMENT

OPEN

HIGH

LOW

CLOSE

VOLUME

.

BANKS

.

BDO Unibank, Inc.

96
ADVERTISEMENT

96.05

95

96.3

7,123,580

.

Bank of the Philippine Islands

109.5

111

108.7

109

1,265,920

.

China Banking Corporation

65.5

65.75

65.5

65.75

125,760

.

East West Banking Corporation

36

36

35.4

35.6

1,041,100

.

Metropolitan Bank and Trust Company

120

120

118.6

119

967,810

.

Philippine National Bank

103.9

104

102.9

104

552,000

.

Philippine Savings Bank

124

128.5

124

128.5

30

.

Philippine Business Bank

38

38.85

37.85

38.5

2,305,000

.

Rizal Commercial Banking Corp.

64.5

66.5

64.5

66.5

3,110,460

.

Security Bank Corporation

185.9

185.9

184

184

305,920

.

Union Bank of the Philippines

125

127

125

126.2

47,940

.

OTHER FINANCIAL INSTITUTIONS

.

BDO Leasing and Finance, Inc.

2.02

2.02

2.02

2.02

2,000

.

Bankard, Inc.

0.94

0.95

0.91

0.92

770,000

.

COL Financial Group, Inc.

20

20

19.5

19.8

89,000

.

Filipino Fund, Inc.

11.9

11.9

11.9

11.9

100

.

I-Remit, Inc.

2.78

2.78

2.78

2.78

1,000

.

Manulife Financial Corporation

540

540

540

540

50

.

Maybank ATR Kim Eng Financial Corp.

26.5

28.1

26.15

28.1

147,000

.

National Reinsurance Corp. of the Phils.

1.98

1.98

1.94

1.94

286,000

.

The Philippine Stock Exchange, Inc

464

465.2

463.6

464

20,000

.

Sun Life Financial, Inc.

1,065

1,065

1,055

1,055

160

.

ELECTRICITY, ENERGY, POWER AND WATER

.

Aboitiz Power Corporation

38.2

39.1

38.2

38.75

6,919,500

.

Alsons Consolidated Resources, Inc.

1.31

1.34

1.31

1.34

2,881,000

.

Calapan Ventures, Inc.

4.2

4.2

4.2

4.2

1,000

.

Energy Development Corporation

6.46

6.48

6.31

6.48

100,232,500

.

First Gen Corporation

23.2

23.95

22.9

23.95

4,837,500

.

First Phil. Holdings Corp.

103.8

106

102.5

106

722,620

.

Manila Water Company, Inc.

36.8

36.9

36.6

36.8

2,531,800

.

Manila Electric Company

320

323

318

322

623,060

.

Petron Corporation

13.66

13.9

13.58

13.88

10,943,800

.

Phoenix Petroleum Philippines, Inc.

10.82

11.02

10.8

10.8

13,311,900

.

SPC Power Corporation

4.8

4.8

4.8

4.8

2,000

.

Trans-Asia Oil and Energy Dev't Corp.

2.36

2.45

2.34

2.44

37,503,000

.

Vivant Corporation

9.01

9.01

9.01

9.01

500

.

FOOD, BEVERAGE AND TOBACCO

.

AgriNurture, Inc.

7.05

7.05

6.94

6.94

25,800

.

Alliance Select Foods Int'l, Inc.

1.89

1.92

1.88

1.89

1,686,000

.

Bogo Medellin Milling Company

60

60

60

60

20

.

D and L Industries, Inc.

6.98

7.13

6.95

7.12

13,608,200

.

Ginebra San Miguel Inc.

15.02

15.1

15.02

15.1

13,300

.

Jollibee Foods Corporation

124

124

121

121.5

1,080,150

.

LT Group, Inc.

15.3

15.34

15.2

15.3

2,455,700

.

Pancake House, Inc.

8

8

7.9

7.9

5,000

.

Pepsi-Cola Products Philippines, Inc.

6.56

6.64

6.46

6.56

2,220,300

.

RFM Corporation

5

5.06

4.96

5

31,939,000

.

Roxas Holdings, Inc.

3.1

3.1

3.1

3.1

50,000

.

Roxas and Company, Inc.

2.39

2.39

2.39

2.39

1,000

.

San Miguel Pure Foods Company Inc.

300

300.4

294

298

76,070

.

San Miguel Corporation

120.5

120.5

119.9

120

795,320

.

Swift Foods, Inc.

0.14

0.14

0.14

0.14

640,000

.

Universal Robina Corporation

95

96.7

94.4

96.5

3,170,310

.

Victorias Milling Company, Inc.

1.5

1.5

1.46

1.5

4,069,000

.

Vitarich Corporation

0.94

0.95

0.92

0.92

544,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

Asiabest Group International Inc.

22.55

22.55

21.75

22.20

17,600

.

EEI Corporation

12.96

12.96

12.84

12.9

1,390,300

.

Federal Resources Investment Group, Inc.

9

9

9

9

2,200

.

Holcim Philippines, Inc.

13.54

13.6

13.4

13.5

98,400

.

Lafarge Republic, Inc.

10.92

11.02

10.9

10.9

2,283,700

.

Mariwasa Siam Holdings, Inc.

5.95

6.04

5.65

6.04

296,900

.

Megawide Construction Corporation

17.5

17.96

17.46

17.96

674,600

.

Phinma Corporation

13.3

13.5

13.3

13.5

25,000

.

Vulcan Industrial and Mining Corporation

1.57

1.59

1.57

1.59

111,000

.

CHEMICALS

.

Chemrez Technologies, Inc.

2.9

2.94

2.85

2.94

212,000

.

Euro-Med Laboratories Phil., Inc.

1.8

1.8

1.75

1.8

34,000

.

LMG Chemicals Corporation

2.68

2.7

2.49

2.49

928,000

.

Manchester Int'l Hldgs. Unltd. Corp "A"

15

15.5

14.6

14.62

55,100

.

Manchester Int'l Hldgs. Unltd. Corp "B"

14.98

15.5

14.9

14.9

60,400

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

Cirtek Holdings Philippines Corporation

26.7

27.95

26.7

27.8

41,500

.

Greenergy Holdings, Inc.

0.02

0.02

0.019

0.02

254,900,000

.

Integrated Micro-Electronics, Inc.

4.13

4.19

4.1

4.19

122,000

.

Ionics, Inc.

0.77

0.77

0.73

0.73

428,000

.

OTHER INDUSTRIALS

.

Splash Corporation

1.75

1.75

1.75

1.75

1,000

.

HOLDING FIRMS

.

ABS-CBN Holdings Corp. – Phil Deposit Receipts

41.90

42.00

41.00

41.05

729,200

.

A. Soriano Corporation

6.7

6.7

6.6

6.63

31,800

.

ATN Holdings, Inc. "A"

0.96

0.97

0.92

0.92

46,000

.

ATN Holdings, Inc. "B"

0.97

0.97

0.97

0.97

31,000

.

Abacus Cons. Res. and Hold'gs, Inc.

0.67

0.68

0.67

0.67

1,789,000

.

Aboitiz Equity Ventures, Inc.

58

59

58

58.7

1,740,980

.

Alcorn Gold Resources Corp.

0.162

0.164

0.161

0.162

231,140,000

.

Alliance Global Group, Inc.

20.25

21.15

20.25

20.9

21,443,700

.

Asia Amalgamated Holdings Corp.

4.65

4.65

4.65

4.65

1,000

.

Anglo-Philippine Holdings Corporation

2.30

2.36

2.30

2.36

661,000

.

Ayala Corporation

556

579

556

577

496,520

.

DMCI Holdings, Inc.

54.2

54.2

53.8

54.2

3,047,660

.

F and J Prince Holdings Corp. "A"

2.98

3

2.98

3

76,000

.

Filinvest Development Corporation

5.64

5.8

5.6

5.77

1,168,800

.

Forum Pacific, Inc.

0.218

0.237

0.218

0.237

60,000

.

GT Capital Holdings, Inc.

800.00

800.00

790.00

790.00

324,990

.

House of Investments, Inc.

7.72

7.72

7.68

7.68

70,100

.

JG Summit Holdings, Inc.

39.5

40

39.2

40

1,669,600

.

Lodestar Investment Hldgs Corp.

0.97

0.97

0.95

0.95

39,000

.

Lopez Holdings Corporation

6.88

7.32

6.76

7.32

8,218,200

.

Marcventures Holdings, Inc.

1.78

1.78

1.77

1.77

971,000

.

Metro Pacific Investments Corporation

5.24

5.36

5.24

5.32

34,309,800

.

Pacifica, Inc.

0.049

0.049

0.049

0.049

550,000

.

Prime Orion Philippines, Inc.

0.67

0.68

0.67

0.67

2,952,000

.

Republic Glass Holdings Corp.

2.7

2.7

2.7

2.7

50,000

.

SM Investments Corporation

1,000.00

1,023.00

999.00

1,015.00

323,110

.

Sinophil Corporation

0.32

0.325

0.32

0.325

1,050,000

.

Solid Group, Inc.

1.97

20.3

1.91

2.03

837,000

.

South China Resources, Inc.

1.15

1.15

1.15

1.15

10,000

.

Unioil Resources and Holdings Co., Inc.

0.255

0.26

0.255

0.255

480,000

.

Wellex Industries, Inc.

0.275

0.275

0.275

0.275

970,000

.

Zeus Holdings, Inc.

0.49

0.5

0.49

0.5

920,000

.

PROPERTY

.

A Brown Company, Inc.

2.92

3.05

2.92

3

3,335,000

.

Anchor Land Holdings, Inc

19.52

20

19.5

20

6,200

.

Araneta Properties, Inc.

1.77

1.95

1.74

1.89

11,065,000

.

Arthaland Corporation

0.208

0.21

0.208

0.208

1,200,000

.

Ayala Land, Inc.

31.25

31.75

31

31.35

9,581,900

.

Belle Corporation

6.19

6.29

6

6.14

15,634,400

.

Cebu Holdings, Inc.

4.98

4.98

4.92

4.93

293,000

.

Century Properties Group, Inc.

2.38

2.38

2.21

2.28

25,807,000

.

City and Land Developers, Inc.

2.3

2.45

2.3

2.45

21,000

.

Cityland Development Corporation

1.13

1.2

1.13

1.16

41,000

.

Cyber Bay Corporation

0.78

0.78

0.77

0.77

4,585,000

.

Empire East Land Holdings, Inc.

0.99

1.01

0.99

1

5,611,000

.

Ever Gotesco Resources and Hold'gs, Inc.

0.32

0.335

0.32

0.32

1,440,000

.

Filinvest Land, Inc.

1.96

1.96

1.92

1.96

14,226,000

.

Global-Estate Resorts, Inc.

1.99

2.03

1.99

2

10,253,000

.

Highlands Prime, Inc.

2.42

2.42

2.4

2.4

2,000

.

IRC Properties, Inc.

1.18

1.22

1.18

1.19

161,000

.

Megaworld Corporation

3.78

3.93

3.76

4

98,703,000

.

MRC Allied Inc.

0.12

0.121

0.118

0.12

5,600,000

.

Phil. Estates Corporation

0.59

0.59

0.56

0.58

1,164,000

.

Philippine Realty and Holdings Corp.

0.5

0.51

0.49

0.5

1,290,000

.

Phil. Tob. Flue Curing and Redry Corp.

25

25

25

25

7,000

.

Robinson Land Corporation

23.4

23.9

23.4

23.7

3,971,300

.

Rockwell Land Corporation

3.18

3.24

3.12

3.21

3,844,000

.

SM Development Corporation

7.7

8.38

7.28

8.38

23,996,200

.

SM Prime Holdings, Inc.

18.6

18.7

18.6

18.6

17,234,400

.

Shang Properties, Inc.

3.58

3.62

3.5

3.56

242,000

.

Sta. Lucia Land, Inc.

1.15

1.25

1.15

1.22

32,727,000

.

Starmalls, Inc.

4.05

4.06

4.05

4.06

10,000

.

Vista Land and Lifescapes, Inc.

5.5

5.54

5.4

5.48

22,638,300

.

MEDIA

.

ABS-CBN Corporation

38.15

38.3

38

38.05

58,100

.

GMA Holdings, Inc.

9.99

10.00

9.91

10.00

1,098,100

.

GMA Network, Inc.

9.95

9.98

9.94

9.98

202,100

.

Manila Bulletin Publishing Corp.

0.89

0.9

0.85

0.86

134,000

.

TELECOMMUNICATIONS

.

Globe Telecom, Inc.

1,135

1,178

1,135

1,178

427,860

.

Liberty Telecoms Holdings, Inc.

2.32

2.32

2.3

2.3

123,000

.

Phil. Long Distance Telephone Co.

2,920

3,000

2,920

2,986

237,915

.

INFORMATION TECHNOLOGY

.

DFNN, Inc.

5.51

5.9

5.46

5.89

445,500

.

IP Converge Data Center, Inc.

4.05

4.25

4.02

4.03

657,000

.

IPVG Corporation

0.63

0.64

0.62

0.64

881,000

.

ISM Communications Corporation

0.05

0.05

0.05

0.05

700,000

.

Island Information and Technology, Inc.

2.1

2.11

2.1

2.11

31,000

.

Philweb Corporation

14.4

14.4

14.3

14

994,900

.

Touch Solutions, Inc.

17.98

18.66

16.6

17.64

652,000

.

Yehey! Corporation

1.33

1.34

1.32

1.32

46,000

.

iRipple, Inc.

9

9

9

9

1,200

.

TRANSPORTATION SERVICES

.

2GO Group, Inc.

1.71

1.75

1.71

1.75

7,000

.

Asian Terminals, Inc.

13.6

14.5

13.6

14.4

134,400

.

Cebu Air, Inc.

66

66.8

66

66.4

316,090

.

Int'l Container Terminal Services, Inc.

82

83.6

81

83.55

2,619,530

.

Macroasia Corporation

2.49

2.58

2.4

2.58

610,000

.

HOTEL AND LEISURE

.

Acesite (Phils.) Hotel Corp.

1.35

1.35

1.29

1.34

27,000

.

Boulevard Holdings, Inc.

0.131

0.132

0.13

0.13

26,360,000

.

Waterfront Philippines, Inc.

0.415

0.415

0.4

0.41

480,000

.

EDUCATION

.

Centro Escolar University

10.22

11.18

10

10.98

11,500

.

Far Eastern University, Inc.

1,170

1,170

1,170

1,170

510

.

iPeople, Inc.

10.4

10.7

10.4

10.7

195,000

.

CASINOS AND GAMING

.

Bloomberry Resorts Corporation

16.8

16.88

15.7

15.96

45,159,600

.

IP E-Game Ventures Inc.

0.024

0.024

0.023

0.024

51,200,000

.

Leisure and Resorts World Corporation

8.75

8.8

8.7

8.72

302,700

.

Manila Jockey Club, Inc.

2.66

2.66

2.62

2.62

73,000

.

Pacific Online Systems Corporation

14.02

14.06

14

14

87,400

.

Philippine Racing Club, Inc.

10.68

10.68

10.5

10.5

8,200

.

Premiere Horizon Alliance Corporation

0.34

0.34

0.34

0.34

200,000

.

RETAIL

.

Calata Corporation

3.65

3.69

3.65

3.66

415,000

.

Philippine Seven Corporation

97

97

97

97

1,300

.

Puregold Price Club, Inc.

40.35

40.4

39.35

39.35

15,392,000

.

OTHER SERVICES

.

APC Group, Inc.

0.82

83

0.82

0.83

761,000

.

Information Capital Tech. Ventures, Inc.

0.42

0.42

0.42

0.42

30,000

.

Paxys, Inc.

2.84

2.86

2.8

2.84

600,000

.

STI Education Systems Holdings, Inc.

0.99

1

0.98

1

5,480,000

.

MINING

.

Abra Mining and Industrial Corp.

0.0051

0.0052

0.005

0.005

23,000,000

.

Apex Mining Company, Inc. "A"

4.31

4.36

4.3

4.3

170,000

.

Atlas Cons. Mining and Dev't Corp.

20.5

20.55

20.4

20.5

1,841,300

.

Atok-Big Wedge Company, Inc.

19.4

19.4

19.3

19.3

700

.

Benguet Corporation "A"

18.6

18.6

18.5

18.52

43,500

.

Benguet Corporation "B"

18.5

18.5

18.5

18.5

12,800

.

Century Peak Metals Holdings Corporation

0.95

0.95

0.95

0.95

106,000

.

Coal Asia Holdings, Inc.

1

1.01

1

1

2,276,000

.

Dizon Copper Silver Mines, Inc.

12.7

12.98

12.1

12.1

148,400

.

GEOGRACE Resources Philippines, Inc.

0.56

0.56

0.53

0.54

2,467,000

.

Lepanto Consolidated Mining Co. "A"

1.14

1.15

1.13

1.15

13,670,000

.

Lepanto Consolidated Mining Co. "B"

1.25

1.26

1.24

1.25

5,334,000

.

Manila Mining Corporation "A"

0.064

0.064

0.061

0.061

127,750,000

.

Manila Mining Corporation "B"

0.064

0.064

0.063

0.064

68,300,000

.

NiHAO Minerals Resources Int'l, Inc.

3.82

3.92

3.75

3.75

4,508,000

.

Nickel Asia Corporation

20.45

21.5

20.45

21.45

1,841,700

.

Omico Corporation

0.56

0.56

0.56

0.56

50,000

.

Oriental Peninsula Resources Group, Inc.

3.5

3.56

3.44

3.45

490,000

.

Philex Mining Corporation

18.58

19

18.36

18.98

318,210

.

Semirara Mining Corporation

240

240.8

238

240

174,670

.

United Paragon Mining Corporation

0.017

0.018

0.017

0.017

104,200,000

.

OIL

.

Basic Energy Corporation

0.28

0.28

0.28

0.28

10,870,000

.

Oriental Pet. and Minerals Corp. "A"

0.02

0.021

0.02

0.021

128,400,000

.

Oriental Pet. and Minerals Corp. "B"

0.02

0.021

0.02

0.021

35,200,000

.

Petroenergy Resources Corporation

6.9

6.9

6.9

6.9

8,900

.

Philex Petroleum Corporation

31.3

32

31.3

31.4

124,800

.

The Philodrill Corporation

0.042

0.043

0.042

0.043

85,600,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,813.77

1,823.11

1,812.46

1,813.91

0.17

3.16

18,583,062

1,451,694,463.35

.

Industrials

9,834.65

9,920.68

9,828.73

9,920.68

0.91

89.47

526,754,237

3,475,653,824.49

.

Holding Firms

5,693.86

5,809.74

5,693.86

5,804.17

1.45

83.2

317,047,345

2,548,242,609.67

.

Property

2,737.98

2,767.6

2,728.65

2,757.73

1.09

29.68

317,314,083

1,717,519,950.87

.

Services

1,967.68

1,998.64

1,964.35

1,994.29

1.23

24.16

179,934,202

3,217,348,628.64

.

Mining & Oil

21,612.72

21,673.69

21,457.34

21,673.69

0.28

60.97

620,290,251

255,482,426.69

.

PSEi

6,638.11

6,723.71

6,632.39

6,711.72

1.12

74.16

.

All Shares

4,172.29

4,207.37

4,171.16

4,205.37

0.8

33.3

.

SME

1,200

11,476

.

.

GRAND TOTAL

1,979,924,380

12,665,953,379.699

.

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