Wednesday, September 20, 2017
Close  

Philippine Stock Market table as of March 6, 2013

  • share this

Philippine Stock Market table as of March 6, 2013

05:21 PM March 06, 2013


.

(As of March 6, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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