Saturday, December 16, 2017
Close  
  • 0
    share this

Philippine Stock Market table as of March 11, 2013

05:41 PM March 11, 2013


.

(As of March 11, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH

LOW
ADVERTISEMENT

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

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