Philippine Stock Market table as of March 6, 2013 | Inquirer Business

Philippine Stock Market table as of March 6, 2013

05:21 PM March 06, 2013
ml>


.

(As of March 6, 2013)

.

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

.

HIGH LOW BANKS

.

99 54.13 BDO Unibank, Inc. 96.1 97.6 96.1 97 3,483,430

.

114 65 Bank of the Philippine Islands 110 111.7 109.9 111 813,130

.

68.3 40.18 China Banking Corporation 65.8 66.25 65.8 66.25 87,820

.

36.2 18.5 East West Banking Corporation 35.75 35.8 34.8 34.95 2,537,000

.

122 81.6 Metropolitan Bank and Trust Company 120 122 119.8 120.1 2,245,910

.

106 65 Philippine National Bank 103.5 106 103.5 105.5 1,354,520

.

38.85 34.5 Philippine Business Bank 38.5 38.6 38.25 38.4 1,890,900

.

70.5 40 Rizal Commercial Banking Corp. 66.6 67 65.8 67 447,470

.

185.9 120.1 Security Bank Corporation 184.9 185.6 183.8 184 535,650

.

127 94.6 Union Bank of the Philippines 126.2 126.2 125 126 1,119,770

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.6 BDO Leasing and Finance, Inc. 2.03 2.03 2.02 2.03 275,000

.

1.16 0.67 Bankard, Inc. 0.94 0.97 0.92 0.95 1,797,000

.

23.9 17.9 COL Financial Group, Inc. 19.02 20 19.02 19.6 200,000

.

22 8.63 Filipino Fund, Inc. 12 12.5 12 12.5 3,000

.

3.25 2.04 I-Remit, Inc. 2.78 2.78 2.78 2.78 1,000

.

590 420 Manulife Financial Corporation 545 550 540 550 390

.

39.2 4 Maybank ATR Kim Eng Financial Corp. 28.1 28.1 27.85 27.85 19,900

.

3.06 1.69 National Reinsurance Corp. of the Phils. 1.95 1.97 1.95 1.97 291,000

.

498 342 The Philippine Stock Exchange, Inc 465 498 465 494 380,630

.

1,122.00 879 Sun Life Financial, Inc. 1,080.00 1,080.00 1,075.00 1,075.00 270

.

2.7 1.71 Vantage Equities, Inc. 2.57 2.62 2.57 2.6 1,242,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

39.95 31 Aboitiz Power Corporation 38.95 39.95 38.95 39.95 2,517,000

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.35 1.39 1.35 1.39 4,720,000

.

7.9 5.27 Energy Development Corporation 6.58 6.61 6.46 6.49 80,234,200

.

27.45 13.06 First Gen Corporation 24.3 24.4 23.5 23.5 3,888,900

.

113.8 61.45 First Phil. Holdings Corp. 106.1 109.8 106 106.1 800,030

.

37 22 Manila Water Company, Inc. 36.5 36.95 36.5 36.85 2,043,700

.

329.8 218.8 Manila Electric Company 324.2 329.8 324.2 328 813,260

.

14.28 9.7 Petron Corporation 13.86 14.06 13.86 14 18,918,000

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.82 11.18 10.82 10.86 732,000

.

7.6 3.2 SPC Power Corporation 4.8 4.8 4.8 4.8 3,000

.

2.65 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.48 2.65 2.47 2.58 54,679,000

.

18 5 Vivant Corporation 9.01 9.1 9.01 9.1 5,000

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 7 7.2 7 7.05 315,900

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 1.93 2.02 1.9 2.01 36,629,000

.

20 12 Central Azucarera De Tarlac 13.54 13.56 13.54 13.56 3,700

.

7.2 4.32 D and L Industries, Inc. 7.15 7.2 7.03 7.03 8,822,500

.

23.75 15 Ginebra San Miguel Inc. 15.5 15.5 15.06 15.2 21,300

.

131.2 93 Jollibee Foods Corporation 121 125.5 121 124 506,400

.

15.84 3.7 LT Group, Inc. 15.5 15.84 15.4 15.4 2,466,900

.

62 38 Liberty Flour Mills, Inc. 49.5 49.5 49.5 49.5 1,200

.

6.88 2.41 Pepsi-Cola Products Philippines, Inc. 6.56 6.66 6.56 6.6 3,086,100

.

5.18 1.5 RFM Corporation 5 5.15 5 5.02 1,460,300

.

3.9 2.3 Roxas Holdings, Inc. 3.1 3.1 3.1 3.1 3,000

.

3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.26 2.26 6,000

.

950 239.8 San Miguel Pure Foods Company Inc. 299 300 295 295 105,040

.

125 100 San Miguel Corporation 120.1 121.3 120.1 121 335,540

.

0.22 0.123 Swift Foods, Inc. 0.14 0.14 0.14 0.14 3,960,000

.

97.9 55.1 Universal Robina Corporation 96 97.9 96 97.5 1,498,980

.

5.5 1.05 Victorias Milling Company, Inc. 1.45 1.51 1.45 1.48 8,807,000

.

2.08 0.47 Vitarich Corporation 0.93 0.94 0.93 0.94 169,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

54.75 17.1 Asiabest Group International, Inc. 22.75 23.5 22 23 168,100

.

13.4 5.11 EEI Corporation 12.9 13.14 12.9 13.08 891,200

.

17 8.7 Federal Resources Investment Group, Inc. 9.01 9.01 9 9 3,100

.

14 11 Holcim Philippines, Inc. 13.6 13.6 13.5 13.5 49,600

.

12.02 7.18 Lafarge Republic, Inc. 10.9 10.94 10.84 10.9 1,612,000

.

7.5 2.3 Mariwasa Siam Holdings, Inc. 5.9 6.26 5.9 6.05 248,600

.

18.8 12.12 Megawide Construction Corporation 17.5 18.1 17.5 17.96 1,349,100

.

14 10.16 Phinma Corporation 13.54 13.54 13.5 13.5 30,500

.

2.77 1.61 TKC Steel Corporation 1.69 1.69 1.64 1.69 71,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.57 1.57 1.54 1.55 1,793,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.93 2.95 2.93 2.95 1,044,000

.

3.8 1.29 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 17,000

.

6.72 1.44 LMG Chemicals Corporation 2.5 2.6 2.31 2.5 1,492,000

.

22.5 1.66 Manchester Int'l Hldgs. Unltd. Corp "A" 14.62 15 14.62 14.8 15,500

.

23 1.65 Manchester Int'l Hldgs. Unltd. Corp "B" 15.7 15.7 15.68 15.68 200

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

29.3 5.28 Cirtek Holdings Philippines Corporation 28 28 26.05 26.95 26,200

.

0.027 0.013 Greenergy Holdings, Inc. 0.019 0.02 0.019 0.019 106,500,000

.

5.28 3.8 Integrated Micro-Electronics, Inc. 4.16 4.25 4.15 4.17 182,000

.

1.18 0.52 Ionics, Inc. 0.73 0.73 0.72 0.72 467,000

.

OTHER INDUSTRIALS

.

2.44 1.69 Splash Corporation 1.75 1.75 1.7 1.7 289,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.50 41.90 41.00 41.90 715,400

.

7 3.61 A. Soriano Corporation 6.9 7 6.6 6.95 3,336,700

.

2.98 0.9 ATN Holdings, Inc. "A" 0.99 0.99 0.96 0.97 14,000

.

3.52 0.88 ATN Holdings, Inc. "B" 0.95 0.95 0.95 0.95 11,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.67 0.67 1,571,000

.

60.3 44 Aboitiz Equity Ventures, Inc. 59 59.5 58.8 59.3 1,369,090

.

0.173 0.014 Alcorn Gold Resources Corp. 0.162 0.168 0.161 0.168 784,330,000

.

22.15 10.86 Alliance Global Group, Inc. 21.1 22.15 21.1 22.15 36,893,200

.

6.98 3.75 Asia Amalgamated Holdings Corp. 4.7 5 4.7 4.7 142,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.35 2.36 2.35 2.36 806,000

.

595 395 Ayala Corporation 575 589.5 570 586 272,810

.

64.8 48.65 DMCI Holdings, Inc. 54 55.85 54 55.75 4,555,170

.

3.5 2.35 F and J Prince Holdings Corp. "A" 3 3 3 3 31,000

.

6.32 3.87 Filinvest Development Corporation 5.77 6 5.77 6 2,964,800

.

0.33 0.2 Forum Pacific, Inc. 0.22 0.22 0.22 0.22 200,000

.

805 455.4 GT Capital Holdings, Inc. 800 805 775 775 224,720

.

8.38 3.68 House of Investments, Inc. 7.65 7.85 7.65 7.85 31,000

.

41.4 24.6 JG Summit Holdings, Inc. 39.8 41.4 39.8 41 8,905,900

.

8.2 2.08 Jolliville Holdings Corporation 5.74 5.74 5.74 5.74 1,000

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5 5 5 2,000

.

5.8 3.6 Keppel Philippines Holdings, Inc. "B" 5.1 5.1 5.1 5.1 3,100

.

1.54 0.86 Lodestar Investment Hldgs Corp. 0.97 0.97 0.93 0.93 739,000

.

7.68 5.04 Lopez Holdings Corporation 7.3 7.46 7.3 7.4 5,011,100

.

9.66 1.41 MJC Investments Corporation 6 6 6 6 2,700

.

0.76 0.32 Mabuhay Holdings Corporation 0.52 0.55 0.52 0.55 134,000

.

3.82 1.71 Marcventures Holdings, Inc. 1.77 1.78 1.75 1.78 1,105,000

.

5.57 3.58 Metro Pacific Investments Corporation 5.32 5.57 5.32 5.57 60,787,500

.

0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.67 0.67 0.67 377,000

.

3.4 1.92 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 50,000

.

1,044.00 625 SM Investments Corporation 1,015.00 1,038.00 1,014.00 1,034.00 390,900

.

2.59 1.31 Seafront Resources Corporation 2.06 2.13 2.04 2.13 216,000

.

0.38 0.3 Sinophil Corporation 0.32 0.33 0.32 0.32 1,710,000

.

2.71 1.16 Solid Group, Inc. 2.05 2.12 2.03 2.12 2,345,000

.

1.4 1.04 South China Resources, Inc. 1.13 1.14 1.13 1.14 132,000

.

610 366 Synergy Grid and Dev't Phils., Inc. 366 366 366 366 100

.

0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.26 0.26 1,930,000

.

0.49 0.26 Wellex Industries, Inc. 0.28 0.28 0.27 0.27 910,000

.

0.77 0.33 Zeus Holdings, Inc. 0.5 0.53 0.47 0.47 9,122,000

.

PROPERTY

.

3.89 2.37 A Brown Company, Inc. 3 3.09 2.9 3 1,804,000

.

27.45 11.5 Anchor Land Holdings, Inc 20 20.5 20 20.25 2,500

.

2.26 0.47 Araneta Properties, Inc. 1.93 1.95 1.83 1.83 3,645,000

.

0.239 0.162 Arthaland Corporation 0.208 0.208 0.208 0.208 600,000

.

33.25 18.8 Ayala Land, Inc. 32 33.25 32 32.85 10,219,800

.

6.29 4.14 Belle Corporation 6.18 6.18 6.05 6.11 5,774,400

.

9 3.7 Cebu Holdings, Inc. 4.98 5 4.92 4.96 1,387,000

.

2.44 1.35 Century Properties Group, Inc. 2.21 2.25 2.09 2.2 129,267,000

.

1.36 0.95 Cityland Development Corporation 1.16 1.16 1.15 1.15 61,000

.

0.092 0.06 Crown Equities, Inc. 0.07 0.07 0.07 0.07 10,000

.

0.98 0.76 Cyber Bay Corporation 0.78 0.79 0.78 0.79 4,251,000

.

1.13 0.62 Empire East Land Holdings, Inc. 1 1.03 1 1.03 24,846,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.31 0.32 0.31 0.32 2,670,000

.

2.07 1.17 Filinvest Land, Inc. 1.96 2.07 1.92 1.99 41,628,000

.

2.22 1.63 Global-Estate Resorts, Inc. 2.01 2.21 2.01 2.17 24,678,000

.

3.8 1.53 Highlands Prime, Inc. 2.26 2.26 2.22 2.25 46,000

.

2.14 1.03 IRC Properties, Inc. 1.18 1.21 1.16 1.19 448,000

.

3.5 1.78 Keppel Philippines Properties, Inc. 3.5 3.5 3.5 3.5 10,000

.

0.245 0.105 MRC Allied, Inc. 0.12 0.12 0.117 0.117 4,100,000

.

4.05 1.77 Megaworld Corporation 3.9 4.04 3.9 4 114,675,000

.

0.99 0.54 Phil. Estates Corporation 0.57 0.58 0.56 0.58 3,334,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.5 0.52 0.5 0.52 783,000

.

24.4 15.34 Robinson Land Corporation 23.8 24.4 23.8 24.35 2,239,700

.

7.71 2.35 Rockwell Land Corporation 3.22 3.35 3.21 3.23 12,976,000

.

9.6 5.72 SM Development Corporation 8.4 8.6 8.25 8.29 9,756,500

.

20.8 12.1 SM Prime Holdings, Inc. 18.7 19.06 18.7 18.84 22,848,300

.

3.87 2.22 Shang Properties, Inc. 3.54 3.59 3.5 3.55 54,000

.

1.35 0.65 Sta. Lucia Land, Inc. 1.25 1.35 1.25 1.25 76,184,000

.

4.55 2.31 Starmalls, Inc. 4.02 4.06 4.02 4.06 75,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.59 0.58 0.58 171,000

.

5.55 3.5 Vista Land and Lifescapes, Inc. 5.54 5.54 5.43 5.47 21,498,500

.

MEDIA

.

42 24.1 ABS-CBN Corporation 38.05 38.6 38.05 38.5 266,200

.

10.92 7.99 GMA Holdings, Inc. 9.94 10.00 9.94 9.94 675,800

.

11 8 GMA Network, Inc. 9.98 9.98 9.85 9.85 37,100

.

1.06 0.6 Manila Bulletin Publishing Corp. 0.86 0.89 0.85 0.85 263,000

.

TELECOMMUNICATIONS

.

1,235.00 990 Globe Telecom, Inc. 1,181.00 1,182.00 1,174.00 1,178.00 40,240

.

3.4 2.28 Liberty Telecoms Holdings, Inc. 2.3 2.31 2.3 2.31 65,000

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,998.00 3,004.00 2,980.00 2,992.00 193,855

.

INFORMATION TECHNOLOGY

.

8.6 4 DFNN, Inc. 5.55 5.99 5.55 5.75 675,200

.

4.7 1.75 IP Converge Data Center, Inc. 4.01 4.1 4.01 4.04 19,000

.

1.39 0.54 IPVG Corporation 0.62 0.65 0.62 0.62 1,105,000

.

3.36 2.09 ISM Communications Corporation 2.1 2.11 2.1 2.11 126,000

.

0.085 0.04 Island Information and Technology, Inc. 0.05 0.05 0.05 0.05 1,500,000

.

17.88 12.1 Philweb Corporation 14.42 14.46 14.32 14.44 2,205,000

.

19.98 3.3 Touch Solutions, Inc. 17.64 19.92 17.04 18.88 709,800

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.2 2.2 2.2 2.2 1,000

.

4.5 1.14 Yehey! Corporation 1.32 1.34 1.31 1.34 89,000

.

11.88 4.21 iRipple, Inc. 9 9 9 9 200

.

TRANSPORTATION SERVICES

.

4.72 1.6 2GO Group, Inc. 1.75 1.75 1.75 1.75 4,000

.

16.04 8.3 Asian Terminals, Inc. 14 14.4 14 14.4 97,400

.

71.4 52.4 Cebu Air, Inc. 66.4 67.5 66.4 66.5 437,810

.

88 57 Int'l Container Terminal Services, Inc. 84 87.1 84 86.8 1,956,860

.

3.1 2.1 Macroasia Corporation 2.5 2.5 2.5 2.5 20,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.3 1.33 1.3 1.32 113,000

.

0.219 0.101 Boulevard Holdings, Inc. 0.13 0.132 0.13 0.132 27,290,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.41 800,000

.

EDUCATION

.

12.5 9.9 Centro Escolar University 10.74 11.3 10 11.28 51,500

.

1,220.00 800 Far Eastern University, Inc. 1,175.00 1,200.00 1,175.00 1,200.00 250

.

10.7 5.02 iPeople, Inc. 10.5 10.7 10.5 10.7 38,400

.

CASINOS AND GAMING

.

31.95 17.5 Berjaya Philippines, Inc. 25.05 25.05 25.05 25.05 5,600

.

49 8.13 Bloomberry Resorts Corporation 16.18 16.24 16.02 16.02 23,259,800

.

0.195 0.019 IP E-Game Ventures Inc. 0.024 0.025 0.024 0.025 54,400,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.72 8.9 8.72 8.78 528,200

.

4.08 1.4 Manila Jockey Club, Inc. 2.69 2.69 2.69 2.69 22,000

.

15.5 12.45 Pacific Online Systems Corporation 14.14 15 14.14 14.3 108,200

.

18 9 Philippine Racing Club, Inc. 10.62 10.78 10.62 10.7 10,600

.

RETAIL

.

24 3.6 Calata Corporation 3.69 3.69 3.6 3.67 1,221,000

.

130 23.48 Philippine Seven Corporation 97 98 90 95 50,990

.

43.6 20.1 Puregold Price Club, Inc. 39.45 40.7 39.2 40.6 5,283,000

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.82 0.83 0.82 0.82 1,021,000

.

5.47 2 Easycall Comm. Phils., Inc. 2.95 2.95 2.95 2.95 5,000

.

0.60 0.38 Information Capital Tech. Ventures, Inc. 0.425 0.425 0.425 0.425 10,000

.

3.47 2.35 Paxys, Inc. 2.87 2.88 2.85 2.87 558,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1 1.01 0.98 0.99 6,392,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.005 0.005 0.0049 0.005 212,000,000

.

6.05 4.1 Apex Mining Company, Inc. "A" 4.31 4.5 4.31 4.4 21,000

.

6.05 4.35 Apex Mining Company, Inc. "B" 4.38 4.38 4.38 4.38 20,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.5 21.3 20.45 21.05 1,414,100

.

29 18.46 Benguet Corporation "A" 18.5 19 18.5 19 25,200

.

1.91 0.82 Century Peak Metals Holdings Corporation 0.98 0.98 0.96 0.97 178,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1 1.02 1 1.01 4,404,000

.

61.8 11.6 Dizon Copper Silver Mines, Inc. 12.1 12.74 12.04 12.3 243,600

.

1.07 0.48 GEOGRACE Resources Philippines, Inc. 0.56 0.57 0.54 0.55 2,511,000

.

1.59 0.86 Lepanto Consolidated Mining Co. "A" 1.15 1.17 1.12 1.12 56,433,000

.

1.73 0.92 Lepanto Consolidated Mining Co. "B" 1.24 1.27 1.23 1.23 7,706,000

.

0.083 0.047 Manila Mining Corporation "A" 0.061 0.063 0.061 0.062 66,040,000

.

0.085 0.047 Manila Mining Corporation "B" 0.064 0.064 0.062 0.062 105,230,000

.

12.84 3.5 NiHAO Minerals Resources Int'l, Inc. 3.8 3.81 3.71 3.72 2,123,000

.

24.33 14.6 Nickel Asia Corporation 21.5 21.85 21.1 21.75 1,431,800

.

0.84 0.51 Omico Corporation 0.59 0.6 0.56 0.56 165,000

.

8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.5 3.5 3.39 3.39 2,616,000

.

27.85 12.52 Philex Mining Corporation 19 19.3 19 19.16 4,953,000

.

258 200 Semirara Mining Corporation 240 255 240 247 662,400

.

0.024 0.014 United Paragon Mining Corporation 0.018 0.018 0.017 0.017 104,700,000

.

OIL

.

0.34 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 950,000

.

0.027 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.022 0.021 0.022 37,200,000

.

7.24 5.62 Petroenergy Resources Corporation 6.94 7 6.94 7 165,000

.

48 11 Philex Petroleum Corporation 31.4 32 31.2 31.2 115,000

.

0.062 0.038 The Philodrill Corporation 0.042 0.043 0.042 0.043 280,500,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,821.89 1,838.54 1,821.89 1,834.74 1.15 20.83 19,584,212 1,559,707,387.97

.

Industrials 9,921.68 10,055.49 9,921.68 10,024.38 1.05 103.7 360,590,253 2,655,409,224.91

.

Holding Firms 5,810.43 5,946.79 5,802.37 5,944.68 2.42 140.51 930,629,867 2,800,469,009.27

.

Property 2,757.92 2,857.7 2,757.92 2,836.54 2.86 78.81 1,381,763,526 4,126,753,683.75

.

Services 1,994.31 2,015.95 1,994.31 2,012.49 0.91 18.2 133,729,621 1,619,001,813.28

.

Mining & Oil 21,675.25 22,029.06 21,675.25 21,756.67 0.38 82.98 892,852,173 450,695,992.17

.

PSEi 6,714.12 6,842.97 6,714.12 6,835.21 1.84 123.49

.

All Shares 4,206.41 4,261.67 4,206.41 4,257.79 1.25 52.42

.

SME 200 1,800

.

.

GRAND TOTAL 3,719,149,852 13,212,038,911.349

.

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

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS:

© Copyright 1997-2024 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.