Philippine Stock Market table as of March 5, 2013

A+
A
A-



.

(As of March 5, 2013)

.

STOCKS OPEN HIGH LOW CLOSE VOLUME

.

BANKS

.

BDO Unibank, Inc. 96 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

  • 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

editors' picks

advertisement
advertisement