Saturday, May 26, 2018
Close  
  • 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

Don't miss out on the latest news and information.
View comments

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 1997-2018 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.