Quantcast

Philippine Stock Market table as of March 11, 2013



.

(As of March 11, 2013)

.

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

.

HIGH LOW BANKS

.

99 54.13 BDO Unibank, Inc. 96.95 96.95 95.5 96.1 6,359,120

.

114 65 Bank of the Philippine Islands 110 111.6 109 110 2,038,340

.

68.3 40.27 China Banking Corporation 66.7 66.7 66.3 66.35 123,470

.

36.2 18.5 East West Banking Corporation 35.7 35.7 35.35 35.6 861,700

.

122 81.75 Metropolitan Bank and Trust Company 118 118 115.4 115.9 2,518,110

.

107.6 66.85 Philippine National Bank 106 106.9 105.1 106.9 694,630

.

130 76 Philippine Savings Bank 125 125 121 125 140

.

38.85 34.5 Philippine Business Bank 37.5 37.75 36.8 37 1,680,600

.

70.5 40.35 Rizal Commercial Banking Corp. 65.5 66.35 65.5 65.9 1,524,900

.

186.2 120.1 Security Bank Corporation 185 185 184 184.1 460,630

.

127 94.6 Union Bank of the Philippines 126.5 126.5 125.5 126 127,720

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.6 BDO Leasing and Finance, Inc. 2.02 2.02 2 2.02 13,000

.

1.5 0.67 Bankard, Inc. 1.19 1.27 1.14 1.18 7,263,000

.

23.9 17.9 COL Financial Group, Inc. 19.96 20.05 19.96 20 161,500

.

22 8.63 Filipino Fund, Inc. 13 13 13 13 5,000

.

3.25 2.04 I-Remit, Inc. 2.87 2.88 2.87 2.88 15,000

.

590 420 Manulife Financial Corporation 550 555 550 555 510

.

39.2 8.8 Maybank ATR Kim Eng Financial Corp. 27.85 28.2 27.85 28.2 61,900

.

3.03 1.69 National Reinsurance Corp. of the Phils. 1.98 1.98 1.98 1.98 509,000

.

515 342 The Philippine Stock Exchange, Inc 504 515 503 508 58,110

.

1,122.00 879 Sun Life Financial, Inc. 1,070.00 1,070.00 1,070.00 1,070.00 220

.

2.7 1.71 Vantage Equities, Inc. 2.63 2.63 2.62 2.62 75,000

.

ELECTRICTY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 39.9 40.05 37 37 3,304,700

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.38 1.4 1.38 1.38 837,000

.

7.9 5.47 Energy Development Corporation 6.56 6.6 6.55 6.56 63,926,800

.

27.45 13.22 First Gen Corporation 24.15 24.5 24.15 24.2 2,884,500

.

113.8 61.5 First Phil. Holdings Corp. 108 108.8 106 107 251,010

.

38.5 22.3 Manila Water Company, Inc. 38 38.15 37.85 37.9 1,627,000

.

329.8 218.8 Manila Electric Company 326 327 323 323 417,640

.

14.42 9.7 Petron Corporation 14.14 14.22 14.04 14.2 7,136,200

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 11 11 10.86 10.92 403,600

.

7.6 3.2 SPC Power Corporation 4.72 4.72 4.72 4.72 9,000

.

2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.6 2.67 2.5 2.53 40,468,000

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 6.99 7.38 6.99 7.37 701,500

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.12 2.13 2.05 2.08 12,461,000

.

7.2 4.32 D and L Industries, Inc. 6.85 7 6.84 6.91 8,910,200

.

23.75 15 Ginebra San Miguel Inc. 15.3 15.4 15.2 15.2 39,300

.

131.2 93 Jollibee Foods Corporation 124.5 125.8 124.3 124.8 601,820

.

15.84 3.7 LT Group, Inc. 15.48 15.48 15.18 15.3 1,521,800

.

12.2 6.8 Pancake House, Inc. 7.96 7.96 7.9 7.9 10,000

.

6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.65 6.8 6.54 6.56 3,698,500

.

5.18 1.5 RFM Corporation 4.96 4.96 4.82 4.86 218,000

.

3.9 2.3 Roxas Holdings, Inc. 3.03 3.03 3 3 252,000

.

950 239.8 San Miguel Pure Foods Company Inc. 303 305 300 303 137,150

.

125 100 San Miguel Corporation 122 122 115 115 1,582,840

.

0.22 0.124 Swift Foods, Inc. 0.138 0.138 0.137 0.138 1,010,000

.

98.2 57.3 Universal Robina Corporation 97 98.2 97 98.2 2,410,420

.

5.5 1.05 Victorias Milling Company, Inc. 1.55 1.55 1.46 1.52 8,185,000

.

2.08 0.47 Vitarich Corporation 0.98 1.03 0.98 0.98 976,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

54.75 17.1 Asiabest Group International, Inc. 23.3 23.35 23 23 700

.

13.4 5.23 EEI Corporation 13 13 12.6 12.96 847,000

.

14 11 Holcim Philippines, Inc. 13.2 13.3 13.2 13.3 13,300

.

12.02 7.18 Lafarge Republic, Inc. 11.3 11.3 10.94 10.98 1,565,700

.

7.5 2.3 Mariwasa Siam Holdings, Inc. 6.05 6.05 5.81 5.81 112,800

.

18.8 12.3 Megawide Construction Corporation 18 18.2 18 18.2 320,500

.

14 10.16 Phinma Corporation 13.7 13.88 13.7 13.86 65,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.57 1.58 1.57 1.58 27,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.85 2.9 2.8 2.9 683,000

.

3.8 1.32 Euro-Med Laboratories Phil., Inc. 1.9 1.9 1.75 1.75 27,000

.

6.72 1.44 LMG Chemicals Corporation 2.56 2.68 2.48 2.57 54,000

.

2.1 1.32 Mabuhay Vinyl Corporation 1.65 2.1 1.65 2.1 1,034,000

.

22.5 1.66 Manchester Int'l Hldgs. Unltd. Corp "A" 14.7 15.88 14.5 15 177,200

.

23 1.65 Manchester Int'l Hldgs. Unltd. Corp "B" 15 15.9 14.8 15 281,700

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

29.3 5.28 Cirtek Holdings Philippines Corporation 26.95 26.95 26 26 1,037,600

.

0.027 0.013 Greenergy Holdings, Inc. 0.02 0.021 0.019 0.02 44,600,000

.

5.14 3.8 Integrated Micro-Electronics, Inc. 4.1 4.1 4.06 4.06 78,000

.

1.18 0.52 Ionics, Inc. 0.72 0.73 0.72 0.73 74,000

.

OTHER INDUSTRIALS

.

44 15 Alphaland Corporation 15 21 15 21 5,300

.

2.44 1.69 Splash Corporation 1.89 1.89 1.74 1.75 232,000

.

HOLDING FIRMS

.

7.07 3.91 A. Soriano Corporation 7 7.07 7 7.06 44,500

.

2.98 0.9 ATN Holdings, Inc. "A" 0.92 0.92 0.92 0.92 1,000

.

3.52 0.88 ATN Holdings, Inc. "B" 0.96 0.96 0.94 0.94 65,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.67 0.67 228,000

.

61 44 Aboitiz Equity Ventures, Inc. 60.45 61 59.3 59.3 1,637,370

.

0.173 0.014 Alcorn Gold Resources Corp. 0.166 0.168 0.166 0.167 148,970,000

.

22.9 10.86 Alliance Global Group, Inc. 21.75 22.9 21.75 22.2 25,741,300

.

6.75 3.75 Asia Amalgamated Holdings Corp. 4.52 4.58 4.5 4.52 174,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.4 2.33 2.4 326,000

.

595 395 Ayala Corporation 566.5 574.5 561 563 657,180

.

64.8 50.3 DMCI Holdings, Inc. 54.5 54.5 54 54 1,862,230

.

6.32 3.87 Filinvest Development Corporation 5.8 5.9 5.8 5.8 187,300

.

805 455.4 GT Capital Holdings, Inc. 780 780.5 769 770.5 267,510

.

8.38 4.02 House of Investments, Inc. 7.78 7.9 7.78 7.79 879,300

.

41.5 25.05 JG Summit Holdings, Inc. 40.95 41.5 40.05 41.2 2,825,700

.

8.2 2.08 Jolliville Holdings Corporation 5.74 5.74 5.74 5.74 700

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5.2 5 5.2 13,000

.

1.45 0.86 Lodestar Investment Hldgs Corp. 0.89 0.9 0.89 0.9 90,000

.

7.68 5.04 Lopez Holdings Corporation 7.34 7.37 7.33 7.35 4,068,300

.

9.66 1.41 MJC Investments Corporation 5.72 5.72 5.72 5.72 5,000

.

0.76 0.32 Mabuhay Holdings Corporation 0.63 0.63 0.6 0.6 1,398,000

.

3.82 1.71 Marcventures Holdings, Inc. 1.83 1.86 1.83 1.85 722,000

.

5.58 3.69 Metro Pacific Investments Corporation 5.44 5.5 5.37 5.39 25,936,100

.

7.65 4.38 Minerales Industrias Corporation 6.6 6.8 6.6 6.7 92,200

.

0.065 0.044 Pacifica, Inc. 0.048 0.051 0.048 0.051 1,000,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.69 0.69 0.67 0.67 290,000

.

3.4 1.92 Republic Glass Holdings Corp. 2.65 2.7 2.62 2.7 136,000

.

1,109.00 630 SM Investments Corporation 1,100.00 1,109.00 1,097.00 1,097.00 1,107,095

.

2.59 1.31 Seafront Resources Corporation 2.08 2.08 2.08 2.08 41,000

.

0.38 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 8,120,000

.

2.71 1.23 Solid Group, Inc. 2.14 2.14 2.08 2.14 90,000

.

1.4 1.04 South China Resources, Inc. 1.15 1.15 1.14 1.15 140,000

.

0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.27 0.26 0.26 470,000

.

0.49 0.26 Wellex Industries, Inc. 0.28 0.28 0.28 0.28 750,000

.

0.77 0.33 Zeus Holdings, Inc. 0.47 0.48 0.47 0.48 250,000

.

PROPERTY

.

3.89 2.37 A Brown Company, Inc. 3 3 2.94 2.99 161,000

.

27.45 11.53 Anchor Land Holdings, Inc 20 20 20 20 159,100

.

2.26 0.47 Araneta Properties, Inc. 1.99 1.99 1.92 1.94 1,442,000

.

33.25 18.8 Ayala Land, Inc. 31.25 31.65 31.15 31.5 14,246,800

.

6.29 4.14 Belle Corporation 6 6.1 5.98 6.1 13,945,800

.

9 3.7 Cebu Holdings, Inc. 4.95 4.95 4.89 4.89 693,000

.

2.44 1.35 Century Properties Group, Inc. 2.21 2.21 2.17 2.19 27,780,000

.

3 1.43 City and Land Developers, Inc. 2.48 2.48 2.48 2.48 1,000

.

1.36 0.95 Cityland Development Corporation 1.12 1.12 1.12 1.12 34,000

.

0.98 0.76 Cyber Bay Corporation 0.77 0.78 0.76 0.76 2,455,000

.

1.13 0.63 Empire East Land Holdings, Inc. 1.03 1.06 1.03 1.05 28,822,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.33 0.33 0.33 0.33 300,000

.

2.07 1.17 Filinvest Land, Inc. 1.96 1.99 1.96 1.98 28,868,000

.

2.22 1.63 Global-Estate Resorts, Inc. 2.19 2.2 2.16 2.16 5,556,000

.

2.14 1.03 IRC Properties, Inc. 1.24 1.3 1.24 1.3 35,000

.

0.245 0.105 MRC Allied, Inc. 0.117 0.118 0.116 0.117 4,360,000

.

4.05 1.77 Megaworld Corporation 3.96 4.01 3.9 3.9 56,064,000

.

0.99 0.54 Phil. Estates Corporation 0.62 0.62 0.6 0.61 463,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.64 0.64 0.58 0.58 1,257,000

.

25.95 15.34 Robinson Land Corporation 24.4 25.95 24 24.35 5,194,000

.

7.71 2.35 Rockwell Land Corporation 3.27 3.52 3.25 3.48 33,787,000

.

9.6 5.72 SM Development Corporation 8.9 9 8.69 8.69 12,489,100

.

20.8 12.1 SM Prime Holdings, Inc. 18.92 19.36 18.9 19 9,865,500

.

3.87 2.26 Shang Properties, Inc. 3.6 3.6 3.4 3.5 205,000

.

1.35 0.65 Sta. Lucia Land, Inc. 1.23 1.28 1.19 1.19 21,082,000

.

4.55 2.31 Starmalls, Inc. 4.05 4.07 4.05 4.07 118,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.6 0.61 0.6 0.6 86,000

.

5.55 3.5 Vista Land and Lifescapes, Inc. 5.45 5.47 5.39 5.44 23,140,900

.

MEDIA

.

42 24.1 ABS-CBN Corporation 39 39 38.6 38.9 11,900

.

11 8 GMA Network, Inc. 9.95 9.97 9.7 9.97 518,100

.

1.06 0.6 Manila Bulletin Publishing Corp. 0.89 0.96 0.88 0.92 515,000

.

TELECOMMUNICATIONS

.

1,235.00 990 Globe Telecom, Inc. 1,184.00 1,190.00 1,178.00 1,178.00 65,210

.

3.4 2.28 Liberty Telecoms Holdings, Inc. 2.31 2.31 2.3 2.3 70,000

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,994.00 2,994.00 2,960.00 2,970.00 262,965

.

INFORMATION TECHNOLOGY

.

8.6 4 DFNN, Inc. 5.02 5.04 5 5 81,400

.

4.7 1.75 IP Converge Data Center, Inc. 4.12 4.3 4.12 4.15 129,000

.

1.39 0.54 IPVG Corporation 0.64 0.66 0.63 0.64 521,000

.

3.36 2.09 ISM Communications Corporation 2.2 2.2 2.19 2.19 10,000

.

0.085 0.04 Island Information and Technology, Inc. 0.054 0.055 0.052 0.052 640,000

.

NextStage, Inc. 3 3 3 3

.

17.88 12.1 Philweb Corporation 14.48 14.56 14.32 14.56 1,113,500

.

22 3.5 Touch Solutions, Inc. 19.52 20.2 18.88 19.06 443,000

.

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 1.33 1.33 1.32 1.32 38,000

.

TRANSPORTATION SERVICES

.

4.72 1.6 2GO Group, Inc. 1.71 1.71 1.71 1.71 10,000

.

16.04 8.3 Asian Terminals, Inc. 14.36 14.36 14 14 52,800

.

71.4 52.4 Cebu Air, Inc. 67 68.3 66.5 68 1,465,930

.

91 57 Int'l Container Terminal Services, Inc. 88.1 91 88.1 90 3,973,980

.

2.65 1.2 Lorenzo Shipping Corporation 1.57 1.57 1.57 1.57 4,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.33 1.29 1.32 75,000

.

0.219 0.101 Boulevard Holdings, Inc. 0.129 0.13 0.129 0.13 19,420,000

.

0.63 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.41 760,000

.

EDUCATION

.

12.5 9.9 Centro Escolar University 10.9 10.9 10.74 10.74 6,600

.

1,220.00 800 Far Eastern University, Inc. 1,170.00 1,200.00 1,170.00 1,200.00 25

.

10.9 5.02 iPeople, Inc. 10.7 10.7 10.5 10.5 31,500

.

CASINOS AND GAMING

.

49 8.13 Bloomberry Resorts Corporation 15.4 15.76 15.4 15.6 41,510,200

.

0.184 0.019 IP E-Game Ventures Inc. 0.024 0.024 0.024 0.024 20,700,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.67 8.67 8.5 8.66 355,800

.

4.08 1.44 Manila Jockey Club, Inc. 2.6 2.6 2.52 2.6 390,000

.

15.5 12.45 Pacific Online Systems Corporation 14.5 14.78 14.5 14.78 89,900

.

18 9 Philippine Racing Club, Inc. 10.36 10.6 10.36 10.6 1,400

.

0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 100,000

.

RETAIL

.

24 3.46 Calata Corporation 3.56 3.57 3.46 3.54 569,000

.

130 27.83 Philippine Seven Corporation 92.9 92.9 92 92 25,060

.

43.6 20.1 Puregold Price Club, Inc. 39.85 40.5 39.85 39.95 3,621,800

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.8 0.81 0.8 0.81 865,000

.

5.47 2 Easycall Comm. Phils., Inc. 2.89 2.89 2.89 2.89 3,000

.

3.47 2.39 Paxys, Inc. 2.86 2.86 2.83 2.83 231,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 0.99 1 0.99 0.99 2,803,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.005 0.0048 0.005 31,000,000

.

6.05 4.1 Apex Mining Company, Inc. "A" 4.3 4.3 4.3 4.3 36,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.9 22.75 21.6 22.7 4,408,300

.

29 18.46 Benguet Corporation "A" 18.5 18.5 18.48 18.48 2,700

.

34 17.7 Benguet Corporation "B" 18.3 18.3 18.3 18.3 100

.

1.68 0.91 Coal Asia Holdings, Inc. 1.01 1.02 1 1 2,750,000

.

61.8 11.6 Dizon Copper Silver Mines, Inc. 12.34 12.34 11.9 12.14 105,900

.

1.05 0.48 GEOGRACE Resources Philippines, Inc. 0.54 0.54 0.52 0.53 607,000

.

1.59 0.86 Lepanto Consolidated Mining Co. "A" 1.1 1.12 1.09 1.12 8,932,000

.

1.73 0.92 Lepanto Consolidated Mining Co. "B" 1.2 1.24 1.2 1.24 5,891,000

.

0.083 0.047 Manila Mining Corporation "A" 0.06 0.061 0.06 0.06 98,860,000

.

0.085 0.047 Manila Mining Corporation "B" 0.062 0.063 0.062 0.062 1,210,000

.

12.84 3.5 NiHAO Minerals Resources Int'l, Inc. 3.78 3.78 3.58 3.63 2,931,000

.

24.33 14.93 Nickel Asia Corporation 22 23.8 21.9 23.8 7,890,400

.

0.84 0.51 Omico Corporation 0.57 0.57 0.57 0.57 1,000

.

8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.44 3.59 3.36 3.44 1,540,000

.

27.85 12.52 Philex Mining Corporation 19.12 19.16 19.04 19.1 2,153,100

.

258 200 Semirara Mining Corporation 247 247 245 245.2 211,130

.

0.023 0.014 United Paragon Mining Corporation 0.017 0.017 0.017 0.017 6,000,000

.

OIL

.

0.34 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.28 650,000

.

0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.021 24,100,000

.

0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 7,200,000

.

7.24 5.62 Petroenergy Resources Corporation 7 7.1 7 7 69,300

.

48 11 Philex Petroleum Corporation 30.6 31.3 30.5 30.6 368,600

.

0.062 0.038 The Philodrill Corporation 0.042 0.043 0.042 0.043 59,000,000

.

COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK


Follow Us







Recent Stories:

Complete stories on our Digital Edition newsstand for tablets, netbooks and mobile phones; 14-issue free trial. About to step out? Get breaking alerts on your mobile.phone. Text ON INQ BREAKING to 4467, for Globe, Smart and Sun subscribers in the Philippines.



Copyright © 2014, .
To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.
Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:
c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City, Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94