Thursday, June 22, 2017
Close  

Philippine Stock Market table as of March 7, 2013

  • share this

Philippine Stock Market table as of March 7, 2013

05:49 PM March 07, 2013


.

(As of March 7, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

99

54.13

BDO Unibank, Inc.

97

97.1

95.4

95.75

1,674,010

.

114

65

Bank of the Philippine Islands

111

112.1

108.5

108.5

1,109,410

.

68.3

40.18

China Banking Corporation

66.25

66.3

66.15

66.3

89,300

.

36.2

18.5

East West Banking Corporation

35

35.1

34.6

34.7

1,427,500

.

122

81.6

Metropolitan Bank and Trust Company

120

120.1

114

115

6,164,010

.

106

65

Philippine National Bank

105.5

105.5

104

105.5

589,380

.

38.85

34.5

Philippine Business Bank

38.35

38.4

38.1

38.15

908,800

.

70.5

40

Rizal Commercial Banking Corp.

64.95

65.5

64

64.9

7,058,150

.

185.9

120.1

Security Bank Corporation

184

185

183

184.5

380,710

.

127

94.6

Union Bank of the Philippines

125.9

127

125

126.5

1,339,220

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.6

BDO Leasing and Finance, Inc.

2.02

2.02

2

2

95,000

.

1.42

0.67

Bankard, Inc.

0.94

1.42

0.94

1.42

52,878,000

.

23.9

17.9

COL Financial Group, Inc.

19.7

19.7

18.8

19.46

121,800

.

22

8.63

Filipino Fund, Inc.

12.2

12.6

12.2

12.6

600

.

3.25

2.04

I-Remit, Inc.

2.68

2.85

2.68

2.84

8,000

.

590

420

Manulife Financial Corporation

550

550

550

550

50

.

39.2

4

Maybank ATR Kim Eng Financial Corp.

27.5

27.6

27.5

27.6

12,200

.

3.06

1.69

National Reinsurance Corp. of the Phils.

1.97

1.97

1.96

1.96

479,000

.

500

342

The Philippine Stock Exchange, Inc

500

500

490

490

39,460

.

2.7

1.71

Vantage Equities, Inc.

2.59

2.59

2.59

2.59

10,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5

31

Aboitiz Power Corporation

40

40.5

39.55

39.8

3,342,300

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.39

1.39

1.37

1.38

1,610,000

.

7.9

5.27

Energy Development Corporation

6.5

6.5

6.32

6.33

25,779,300

.

27.45

13.06

First Gen Corporation

23.55

23.9

23.25

23.4

1,716,100

.

113.8

61.45

First Phil. Holdings Corp.

106.8

107.5

106

107

935,070

.

38

22

Manila Water Company, Inc.

37

38

36.9

38

3,588,500

.

329.8

218.8

Manila Electric Company

329.6

329.6

319.6

322.2

573,990

.

14.28

9.7

Petron Corporation

13.96

13.96

13.78

13.8

11,859,100

.

11.18

8.03

Phoenix Petroleum Philippines, Inc.

10.88

10.88

10.76

10.8

1,016,900

.

2.72

1.06

Trans-Asia Oil and Energy Dev't Corp.

2.6

2.72

2.5

2.55

60,577,000

.

FOOD, BEVERAGE AND TOBACCO

.

10.5

6.22

AgriNurture, Inc.

7.1

7.1

6.99

7

42,200

.

2.26

1.26

Alliance Select Foods Int'l, Inc.

2.02

2.2

2.02

2.12

24,260,000

.

86

48

Bogo Medellin Milling Company

53

53

53

53

20

.

7.2

4.32

D and L Industries, Inc.

7.03

7.03

6.89

6.96

3,758,800

.

23.75

15

Ginebra San Miguel Inc.

15.2

15.3

15.2

15.2

18,100

.

131.2

93

Jollibee Foods Corporation

124

124

123.4

123.7

503,380

.

15.84

3.7

LT Group, Inc.

15.3

15.5

15.28

15.3

2,254,200

.

12.2

6.8

Pancake House, Inc.

7.9

7.9

7.9

7.9

200

.

6.88

2.49

Pepsi-Cola Products Philippines, Inc.

6.6

6.6

6.35

6.5

140,800

.

5.18

1.5

RFM Corporation

5.1

5.1

4.92

4.96

846,200

.

3.9

2.3

Roxas Holdings, Inc.

3.03

3.25

3

3.25

76,000

.

950

239.8

San Miguel Pure Foods Company Inc.

295.2

299.8

295.2

298.8

242,040

.

125

100

San Miguel Corporation

120.9

122

120.2

121.5

871,050

.

0.22

0.123

Swift Foods, Inc.

0.14

0.14

0.14

0.14

6,980,000

.

98

55.35

Universal Robina Corporation

98

98

96

96

1,429,040

.

5.5

1.05

Victorias Milling Company, Inc.

1.5

1.54

1.45

1.54

5,590,000

.

2.08

0.47

Vitarich Corporation

0.94

1.05

0.94

1.03

20,909,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

54.75

17.1

Asiabest Group International, Inc.

23.95

24.9

22.85

23

79,000

.

13.4

5.11

EEI Corporation

13.08

13.14

12.9

12.96

481,700

.

17

8.7

Federal Resources Investment Group, Inc.

9.1

9.1

9.1

9.1

500

.

14

11

Holcim Philippines, Inc.

13.5

13.5

13.38

13.46

33,800

.

12.02

7.18

Lafarge Republic, Inc.

10.86

11

10.86

10.94

560,700

.

7.5

2.3

Mariwasa Siam Holdings, Inc.

6.05

6.1

6

6.1

30,200

.

18.8

12.12

Megawide Construction Corporation

18.08

18.1

17.8

17.8

1,379,300

.

14

10.16

Phinma Corporation

13.4

13.54

13.4

13.5

90,000

.

2.77

1.61

TKC Steel Corporation

1.65

1.68

1.65

1.68

13,000

.

2.2

0.9

Vulcan Industrial and Mining Corporation

1.55

1.59

1.55

1.59

382,000

.

CHEMICALS

.

3.12

2.42

Chemrez Technologies, Inc.

2.9

2.9

2.8

2.9

458,000

.

3.8

1.31

Euro-Med Laboratories Phil., Inc.

1.85

1.85

1.85

1.85

5,000

.

6.72

1.44

LMG Chemicals Corporation

2.4

2.58

2.4

2.4

755,000

.

22.5

1.66

Manchester Int'l Hldgs. Unltd. Corp "A"

14.24

15.1

14.18

14.22

97,500

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

29.3

5.28

Cirtek Holdings Philippines Corporation

27

27

26

26.95

52,800

.

0.027

0.013

Greenergy Holdings, Inc.

0.019

0.02

0.019

0.02

236,400,000

.

5.14

3.8

Integrated Micro-Electronics, Inc.

4.18

4.2

4.12

4.12

75,000

.

1.18

0.52

Ionics, Inc.

0.74

0.74

0.7

0.7

1,270,000

.

OTHER INDUSTRIALS

.

2.44

1.69

Splash Corporation

1.7

1.7

1.69

1.7

112,000

.

HOLDING FIRMS

.

42.00

24.10

ABS-CBN Holdings Corp. – Phil Deposit Receipts

38.40

38.40

38.20

38.25

79,600

.

7

3.67

A. Soriano Corporation

7

7

6.87

6.98

70,600

.

2.98

0.9

ATN Holdings, Inc. "A"

0.97

0.97

0.97

0.97

25,000

.

3.52

0.88

ATN Holdings, Inc. "B"

0.98

0.98

0.96

0.96

54,000

.

1.03

0.64

Abacus Cons. Res. and Hold'gs, Inc.

0.67

0.68

0.67

0.67

1,075,000

.

60.3

44

Aboitiz Equity Ventures, Inc.

59.3

59.5

59

59.5

1,291,630

.

0.173

0.014

Alcorn Gold Resources Corp.

0.168

0.168

0.164

0.165

130,300,000

.

22.75

10.86

Alliance Global Group, Inc.

22.2

22.75

21.2

21.2

30,456,500

.

6.98

3.75

Asia Amalgamated Holdings Corp.

4.6

4.75

4.55

4.72

18,000

.

595

395

Ayala Corporation

584

584

558.5

562

1,921,580

.

64.8

48.65

DMCI Holdings, Inc.

55.75

55.75

53.9

53.95

4,718,730

.

3.5

2.35

F and J Prince Holdings Corp. "A"

3

3

3

3

40,000

.

6.32

3.87

Filinvest Development Corporation

5.81

5.95

5.81

5.82

243,900

.

0.33

0.2

Forum Pacific, Inc.

0.238

0.238

0.238

0.238

10,000

.

805

455.4

GT Capital Holdings, Inc.

780

786

750

755

295,280

.

8.38

3.68

House of Investments, Inc.

7.82

7.82

7.82

7.82

200

.

41.4

24.6

JG Summit Holdings, Inc.

41

41

39.75

40.5

1,144,000

.

8.2

2.08

Jolliville Holdings Corporation

5.74

5.74

5.74

5.74

200

.

1.54

0.86

Lodestar Investment Hldgs Corp.

0.93

0.94

0.91

0.91

461,000

.

7.68

5.04

Lopez Holdings Corporation

7.3

7.31

7.1

7.22

1,428,200

.

0.76

0.32

Mabuhay Holdings Corporation

0.55

0.59

0.55

0.59

200,000

.

3.82

1.71

Marcventures Holdings, Inc.

1.76

1.8

1.76

1.78

362,000

.

5.58

3.58

Metro Pacific Investments Corporation

5.58

5.58

5.36

5.41

29,192,100

.

0.065

0.044

Pacifica, Inc.

0.049

0.05

0.048

0.05

900,000

.

0.77

0.42

Prime Orion Philippines, Inc.

0.68

0.68

0.67

0.67

701,000

.

3.4

1.92

Republic Glass Holdings Corp.

2.7

2.7

2.7

2.7

100,000

.

1,055.00

625

SM Investments Corporation

1,035.00

1,055.00

1,034.00

1,051.00

543,535

.

2.59

1.31

Seafront Resources Corporation

2.15

2.15

2.15

2.15

1,000

.

0.38

0.3

Sinophil Corporation

0.32

0.32

0.32

0.32

9,240,000

.

2.71

1.16

Solid Group, Inc.

2.11

2.14

2.1

2.1

243,000

.

1.4

1.04

South China Resources, Inc.

1.14

1.18

1.14

1.18

25,000

.

610

366

Synergy Grid and Dev't Phils., Inc.

450

450

450

450

10

.

0.34

0.21

Unioil Resources and Holdings Co., Inc.

0.26

0.26

0.26

0.26

1,050,000

.

0.49

0.26

Wellex Industries, Inc.

0.27

0.28

0.27

0.28

1,750,000

.

0.77

0.33

Zeus Holdings, Inc.

0.47

0.49

0.47

0.48

3,560,000

.

PROPERTY

.

3.89

2.37

A Brown Company, Inc.

2.9

2.99

2.88

2.98

342,000

.

2.26

0.47

Araneta Properties, Inc.

1.83

1.87

1.8

1.85

3,292,000

.

0.239

0.162

Arthaland Corporation

0.218

0.218

0.215

0.215

340,000

.

33.25

18.8

Ayala Land, Inc.

31.35

31.5

30.9

31

51,341,700

.

6.29

4.14

Belle Corporation

6.1

6.1

5.85

5.9

6,350,900

.

9

3.7

Cebu Holdings, Inc.

4.96

5.07

4.9

4.91

1,373,000

.

2.44

1.35

Century Properties Group, Inc.

2.24

2.24

2.16

2.17

51,129,000

.

3

1.42

City and Land Developers, Inc.

2.45

2.45

2.45

2.45

1,000

.

1.36

0.95

Cityland Development Corporation

1.13

1.13

1.12

1.12

40,000

.

0.092

0.06

Crown Equities, Inc.

0.07

0.07

0.068

0.068

1,670,000

.

0.98

0.76

Cyber Bay Corporation

0.78

0.78

0.77

0.77

818,000

.

1.13

0.62

Empire East Land Holdings, Inc.

1.02

1.02

1.01

1.01

5,005,000

.

0.45

0.155

Ever Gotesco Resources and Hold'gs, Inc.

0.32

0.34

0.32

0.34

3,840,000

.

2.07

1.17

Filinvest Land, Inc.

1.99

1.99

1.95

1.96

18,543,000

.

2.22

1.63

Global-Estate Resorts, Inc.

2.2

2.21

2.06

2.09

9,707,000

.

3.8

1.55

Highlands Prime, Inc.

2.22

2.4

2.21

2.4

24,000

.

2.14

1.03

IRC Properties, Inc.

1.19

1.22

1.19

1.22

125,000

.

0.245

0.105

MRC Allied, Inc.

0.117

0.117

0.116

0.117

2,180,000

.

4.05

1.77

Megaworld Corporation

3.99

4

3.88

3.94

33,247,000

.

0.99

0.54

Phil. Estates Corporation

0.58

0.58

0.57

0.58

1,737,000

.

0.68

0.4

Philippine Realty and Holdings Corp.

0.54

0.68

0.54

0.62

21,628,000

.

4.33

2.1

Primex Corporation

3.25

3.4

3.25

3.4

36,000

.

24.45

15.34

Robinson Land Corporation

24.35

24.45

23.7

24.45

859,200

.

7.71

2.35

Rockwell Land Corporation

3.25

3.25

3.13

3.15

1,714,000

.

9.6

5.72

SM Development Corporation

8.29

8.7

8.12

8.37

6,142,000

.

20.8

12.1

SM Prime Holdings, Inc.

19

19.1

18.7

18.7

17,525,200

.

3.87

2.22

Shang Properties, Inc.

3.5

3.5

3.4

3.49

101,000

.

1.35

0.65

Sta. Lucia Land, Inc.

1.26

1.29

1.18

1.18

29,720,000

.

4.55

2.31

Starmalls, Inc.

4.06

4.06

4.06

4.06

2,000

.

0.66

0.49

Suntrust Home Developers, Inc.

0.59

0.59

0.59

0.59

70,000

.

5.55

3.5

Vista Land and Lifescapes, Inc.

5.46

5.46

5.39

5.42

3,729,200

.

MEDIA

.

42

24.1

ABS-CBN Corporation

38.4

38.4

38.2

38.25

79,600

.

10.92

7.99

GMA Holdings, Inc.

9.94

10.00

9.93

10.00

4,571,000

.

11

8

GMA Network, Inc.

9.9

9.9

9.81

9.9

69,400

.

1.06

0.6

Manila Bulletin Publishing Corp.

0.87

0.9

0.87

0.89

249,000

.

TELECOMMUNICATIONS

.

1,235.00

990

Globe Telecom, Inc.

1,178.00

1,180.00

1,170.00

1,179.00

147,640

.

3.4

2.28

Liberty Telecoms Holdings, Inc.

2.31

2.35

2.3

2.32

209,000

.

3,004.00

2,290.00

Phil. Long Distance Telephone Co.

2,988.00

2,988.00

2,902.00

2,942.00

107,745

.

INFORMATION TECHNOLOGY

.

8.6

4

DFNN, Inc.

5.78

5.78

5.51

5.51

19,200

.

4.7

1.75

IP Converge Data Center, Inc.

4.2

4.24

4.01

4.24

85,000

.

1.39

0.54

IPVG Corporation

0.65

0.65

0.62

0.62

214,000

.

3.36

2.09

ISM Communications Corporation

2.11

2.11

2.1

2.1

70,000

.

12.16

4.5

Imperial Resources, Inc. "A"

5.1

5.1

5.1

5.1

800

.

17.88

12.1

Philweb Corporation

14.46

14.46

14.36

14.44

1,456,600

.

22

3.3

Touch Solutions, Inc.

19.82

22

19

20.2

900,500

.

4.5

1.14

Yehey! Corporation

1.31

1.32

1.31

1.32

11,000

.

11.88

4.21

iRipple, Inc.

9.01

9.88

9.01

9.88

6,000

.

TRANSPORTATION SERVICES

.

4.72

1.6

2GO Group, Inc.

1.75

1.75

1.75

1.75

4,000

.

71.4

52.4

Cebu Air, Inc.

66.5

66.8

65.5

65.5

313,820

.

88

57

Int'l Container Terminal Services, Inc.

86.7

86.7

85.2

85.8

378,420

.

2.65

1.2

Lorenzo Shipping Corporation

1.44

1.44

1.44

1.44

3,000

.

3.1

2.1

Macroasia Corporation

2.48

2.55

2.48

2.55

97,000

.

HOTEL AND LEISURE

.

6.07

1.05

Acesite (Phils.) Hotel Corp.

1.34

1.34

1.29

1.32

24,000

.

0.219

0.101

Boulevard Holdings, Inc.

0.131

0.131

0.129

0.13

20,440,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.41

0.4

0.41

270,000

.

EDUCATION

.

10.7

5.02

iPeople, Inc.

9.9

10.7

9.9

10.7

1,000

.

CASINOS AND GAMING

.

31.95

17.5

Berjaya Philippines, Inc.

25

25

25

25

6,100

.

49

8.13

Bloomberry Resorts Corporation

16.04

16.04

15.38

15.4

17,436,900

.

0.192

0.019

IP E-Game Ventures Inc.

0.024

0.025

0.023

0.024

20,600,000

.

9.9

6.45

Leisure and Resorts World Corporation

8.84

8.88

8.69

8.71

1,020,400

.

18

9

Philippine Racing Club, Inc.

10.8

10.8

10.5

10.7

1,007,100

.

RETAIL

.

24

3.58

Calata Corporation

3.63

3.67

3.58

3.6

633,000

.

130

23.48

Philippine Seven Corporation

91.55

92

90

92

21,500

.

43.6

20.1

Puregold Price Club, Inc.

40.6

40.8

39

39

14,621,200

.

OTHER SERVICES

.

0.95

0.6

APC Group, Inc.

0.82

0.82

0.81

0.82

2,885,000

.

0.6

0.38

Information Capital Tech. Ventures, Inc.

0.42

0.42

0.42

0.42

10,000

.

3.47

2.35

Paxys, Inc.

2.88

2.9

2.81

2.81

996,000

.

3.08

0.92

STI Education Systems Holdings, Inc.

0.98

0.99

0.97

0.98

15,439,000

.

MINING

.

0.0068

0.0039

Abra Mining and Industrial Corp.

0.005

0.005

0.0049

0.005

37,000,000

.

6.05

4.1

Apex Mining Company, Inc. "A"

4.40

4.40

4.30

4.30

193,000

.

6.05

4.35

Apex Mining Company, Inc. "B"

4.35

4.35

4.35

4.35

50,000

.

23.35

16.8

Atlas Cons. Mining and Dev't Corp.

20.9

21.2

20.75

21

445,100

.

29

18.46

Benguet Corporation "A"

18.5

18.6

18.5

18.6

19,000

.

34

17.7

Benguet Corporation "B"

18.5

18.8

18.5

18.8

79,600

.

1.91

0.82

Century Peak Metals Holdings Corporation

0.95

0.97

0.95

0.96

182,000

.

1.68

0.91

Coal Asia Holdings, Inc.

1.01

1.02

1

1

5,885,000

.

61.8

11.6

Dizon Copper Silver Mines, Inc.

12.38

12.5

12

12.04

989,100

.

1.06

0.48

GEOGRACE Resources Philippines, Inc.

0.55

0.55

0.53

0.54

469,000

.

1.59

0.86

Lepanto Consolidated Mining Co. "A"

1.12

1.13

1.09

1.1

28,924,000

.

1.73

0.92

Lepanto Consolidated Mining Co. "B"

1.22

1.22

1.19

1.21

10,302,000

.

0.083

0.047

Manila Mining Corporation "A"

0.061

0.061

0.059

0.059

481,790,000

.

0.085

0.047

Manila Mining Corporation "B"

0.062

0.062

0.061

0.061

98,470,000

.

12.84

3.5

NiHAO Minerals Resources Int'l, Inc.

3.74

3.8

3.63

3.74

2,944,000

.

24.33

14.6

Nickel Asia Corporation

20.45

21.75

20.45

21.7

838,800

.

0.84

0.51

Omico Corporation

0.57

0.57

0.56

0.56

800,000

.

8.4

3.07

Oriental Peninsula Resources Group, Inc.

3.39

3.48

3.34

3.39

2,134,000

.

27.85

12.52

Philex Mining Corporation

19.3

19.32

18.94

19

6,321,500

.

258

200

Semirara Mining Corporation

245.4

245.4

243

245

715,150

.

0.024

0.014

United Paragon Mining Corporation

0.017

0.017

0.017

0.017

2,100,000

.

OIL

.

0.34

0.24

Basic Energy Corporation

0.28

0.28

0.28

0.28

2,110,000

.

0.027

0.016

Oriental Pet. and Minerals Corp. "A"

0.021

0.021

0.021

0.021

224,400,000

.

0.028

0.017

Oriental Pet. and Minerals Corp. "B"

0.021

0.021

0.021

0.021

6,200,000

.

7.24

5.62

Petroenergy Resources Corporation

7.05

7.05

6.9

6.9

114,000

.

48

11

Philex Petroleum Corporation

31.95

31.95

30.4

31

252,400

.

0.062

0.038

The Philodrill Corporation

0.043

0.043

0.042

0.043

82,200,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,834.74

1,834.74

1,801.31

1,802.17

-1.78

-32.57

74,614,084

1,956,673,128.65

.

Industrials

10,036.88

10,059.6

9,962.44

9,974.3

-0.5

-50.08

426,427,419

2,010,254,627.36

.

Holding Firms

5,946.49

5,952.68

5,870.49

5,880.91

-1.07

-63.7

224,468,652

3,210,596,834.96

.

Property

2,837.11

2,837.11

2,747.56

2,750.51

-3.03

-86.03

688,526,132

14,690,502,482.53

.

Services

2,009.9

2,009.9

1,977.13

1,980.04

-1.61

-32.45

104,809,449

1,547,454,091.27

.

Mining & Oil

21,756.67

21,789.53

21,433.53

21,513.34

-1.12

-243.33

996,195,907

459,380,611.77

.

PSEi

6,835.86

6,835.86

6,722.13

6,725.13

-1.61

-110.08

.

All Shares

4,258.22

4,258.22

4,204.8

4,206.9

-1.2

-50.89

.

SME

6,000

57,975

.

.

GRAND TOTAL

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

2,515,047,643

23,874,919,751.5387

.

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: Stock Activity, stocks
For feedback, complaints, or inquiries, contact us.




© Copyright 1997-2016 INQUIRER.net | All Rights Reserved