Philippine Stock Market table as of March 6, 2013

SHARES:

05:21 PM March 6th, 2013

Recommended
March 6th, 2013 05:21 PM



.

(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

Disclaimer: Comments do not represent the views of INQUIRER.net. We reserve the right to exclude comments which are inconsistent with our editorial standards. FULL DISCLAIMER
TAGS:
For feedback, complaints, or inquiries, contact us.