Tuesday, June 19, 2018
Close  
  • 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

Don't miss out on the latest news and information.
View comments

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 1997-2018 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.