Philippine Stock Market table as of March 7, 2013 | Inquirer Business

Philippine Stock Market table as of March 7, 2013

05:49 PM March 07, 2013
ml>


.

 (As of March 7, 2013)

.

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

.

 HIGH 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

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: Stock Activity, stocks

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

Subscribe to our business news

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

© 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.