Monday, November 20, 2017
Close  

Philippine Stock Market table as of March 12, 2013

  • share this

Philippine Stock Market table as of March 12, 2013

/ 04:00 PM March 12, 2013


.

(As of March 12, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

99

54.13

BDO Unibank, Inc.

96.15

96.5

94.2

94.2

2,531,190

.

114

65

Bank of the Philippine Islands

112

112

109.1

110

1,875,500

.

68.3

40.27

China Banking Corporation

66

66.35

65

65.5

353,250

.

36.2

18.5

East West Banking Corporation

35.65

35.7

34.35

34.35

1,981,400

.

122

81.75

Metropolitan Bank and Trust Company

116.1

119.4

116.1

118.2

3,195,900

.

107.6

66.85

Philippine National Bank

106.5

106.5

102

102.2

583,780

.

130

76

Philippine Savings Bank

120

125

120

125

820

.

38.85

34.5

Philippine Business Bank

36.9

36.9

36.25

36.3

1,593,200

.

70.5

40.35

Rizal Commercial Banking Corp.

65.9

65.95

65.5

65.6

3,414,180

.

186.2

120.1

Security Bank Corporation

184.8

184.8

184

184.3

1,217,940

.

127

94.6

Union Bank of the Philippines

126

126

125.5

125.9

735,080

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.6

BDO Leasing and Finance, Inc.

2.03

2.03

2.03

2.03

7,000

.

1.5

0.67

Bankard, Inc.

1.2

1.24

1.17

1.2

4,869,000

.

23.9

17.9

COL Financial Group, Inc.

20.05

20.05

19.4

19.4

229,100

.

22

8.63

Filipino Fund, Inc.

12.9

13.1

12.9

13.1

8,800

.

3.25

2.04

I-Remit, Inc.

2.71

2.89

2.71

2.87

59,000

.

590

420

Manulife Financial Corporation

560

560

560

560

270

.

39.2

8.8

Maybank ATR Kim Eng Financial Corp.

27.85

28.2

27.85

28.05

37,300

.

3.03

1.69

National Reinsurance Corp. of the Phils.

1.95

1.96

1.95

1.96

123,000

.

515

342

The Philippine Stock Exchange, Inc

500.5

510

497

497

17,890

.

1,122.00

879

Sun Life Financial, Inc.

1,070.00

1,070.00

1,070.00

1,070.00

250

.

2.7

1.71

Vantage Equities, Inc.

2.61

2.61

2.61

2.61

20,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5

31

Aboitiz Power Corporation

39

39.5

39

39.4

4,569,500

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.37

1.38

1.36

1.37

704,000

.

7.9

5.47

Energy Development Corporation

6.59

6.59

6.43

6.51

21,540,600

.

27.45

13.22

First Gen Corporation

24.2

24.2

23.55

23.6

1,518,400

.

113.8

61.5

First Phil. Holdings Corp.

108

108

106.5

107.5

368,160

.

38.5

22.3

Manila Water Company, Inc.

37.8

37.9

37.6

37.65

3,615,900

.

329.8

218.8

Manila Electric Company

327

328

318

322.2

362,640

.

14.48

9.7

Petron Corporation

14.24

14.48

14.16

14.4

19,421,100

.

11.18

8.03

Phoenix Petroleum Philippines, Inc.

10.78

10.78

9.75

9.85

3,855,700

.

7.6

3.2

SPC Power Corporation

4.71

4.71

4.65

4.65

14,000

.

2.72

1.06

Trans-Asia Oil and Energy Dev't Corp.

2.5

2.53

2.34

2.39

59,121,000

.

18

5

Vivant Corporation

9.01

9.01

9.01

9.01

4,300

.

FOOD, BEVERAGE AND TOBACCO

.

10.5

6.22

AgriNurture, Inc.

7.37

7.49

7.37

7.42

444,600

.

2.26

1.26

Alliance Select Foods Int'l, Inc.

2.06

2.1

2.06

2.08

1,643,000

.

7.2

4.32

D and L Industries, Inc.

6.97

7

6.75

6.76

6,112,800

.

23.75

15

Ginebra San Miguel Inc.

15.4

15.4

15.4

15.4

10,700

.

131.2

93

Jollibee Foods Corporation

125.5

126

124.8

125.3

478,760

.

15.84

3.7

LT Group, Inc.

15.4

15.4

15.1

15.1

1,287,200

.

62

38

Liberty Flour Mills, Inc.

49

49

49

49

600

.

12.2

6.8

Pancake House, Inc.

7.91

8.1

7.9

7.9

4,600

.

6.88

2.5

Pepsi-Cola Products Philippines, Inc.

6.56

6.57

6.3

6.35

467,900

.

5.18

1.5

RFM Corporation

4.86

4.88

4.86

4.86

927,000

.

3.9

2.3

Roxas Holdings, Inc.

3

3

3

3

245,000

.

950

239.8

San Miguel Pure Foods Company Inc.

302.8

303

300

300

52,060

.

125

100

San Miguel Corporation

115.8

117.3

115

115

673,170

.

0.22

0.124

Swift Foods, Inc.

0.138

0.139

0.137

0.138

2,610,000

.

99

57.3

Universal Robina Corporation

98

99

96.8

98

1,616,450

.

5.5

1.05

Victorias Milling Company, Inc.

1.5

1.52

1.49

1.5

2,389,000

.

2.08

0.47

Vitarich Corporation

0.98

0.99

0.96

0.99

1,820,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

54.75

17.1

Asiabest Group International, Inc.

23

23.15

22.4

22.5

23,300

.

13.4

5.23

EEI Corporation

12.96

12.96

12.62

12.68

1,061,700

.

14

11

Holcim Philippines, Inc.

13.32

13.32

13.2

13.2

5,700

.

12.02

7.18

Lafarge Republic, Inc.

10.98

10.98

10.9

10.9

226,500

.

7.5

2.3

Mariwasa Siam Holdings, Inc.

6

6

5.5

6

24,400

.

18.8

12.3

Megawide Construction Corporation

18.2

18.2

17.8

17.8

1,430,700

.

14

10.16

Phinma Corporation

13.92

13.94

13.9

13.92

32,800

.

2.77

1.6

TKC Steel Corporation

1.6

1.68

1.6

1.65

169,000

.

2.2

0.9

Vulcan Industrial and Mining Corporation

1.58

1.58

1.55

1.57

437,000

.

CHEMICALS

.

3.12

2.42

Chemrez Technologies, Inc.

2.9

2.92

2.9

2.91

824,000

.

6.72

1.44

LMG Chemicals Corporation

2.6

2.6

2.44

2.44

170,000

.

2.5

1.32

Mabuhay Vinyl Corporation

2.1

2.5

1.93

1.93

93,000

.

22.5

1.66

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

15

15

14.5

15

90,800

.

23

1.65

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

14.6

15

14.5

15

17,600

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

29.3

5.28

Cirtek Holdings Philippines Corporation

26

26

24

24.05

34,900

.

0.027

0.013

Greenergy Holdings, Inc.

0.019

0.02

0.019

0.019

3,000,000

.

5.14

3.8

Integrated Micro-Electronics, Inc.

4.19

4.19

4.17

4.17

5,000

.

1.18

0.52

Ionics, Inc.

0.7

0.7

0.66

0.66

2,454,000

.

OTHER INDUSTRIALS

.

44

15

Alphaland Corporation

21.1

22

21

22

14,300

.

2.44

1.69

Splash Corporation

1.79

1.79

1.74

1.74

195,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

40.95

40.95

38.50

39.95

1,642,600

.

7.1

3.91

A. Soriano Corporation

7.06

7.1

7.06

7.06

34,300

.

3.52

0.88

ATN Holdings, Inc. "B"

0.95

0.95

0.95

0.95

27,000

.

1.03

0.64

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

0.68

0.68

0.67

0.67

278,000

.

61

44

Aboitiz Equity Ventures, Inc.

59.85

60

59

59

1,071,490

.

0.173

0.014

Alcorn Gold Resources Corp.

0.168

0.168

0.164

0.164

83,510,000

.

22.95

10.86

Alliance Global Group, Inc.

22.25

22.95

22.15

22.4

27,953,300

.

6.75

3.75

Asia Amalgamated Holdings Corp.

4.5

4.62

4.45

4.62

167,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.35

2.4

2.35

2.4

25,000

.

595

395

Ayala Corporation

563.5

568

550

555

1,005,100

.

64.8

50.3

DMCI Holdings, Inc.

54

54.65

54

54.2

1,048,400

.

3.5

2.35

F and J Prince Holdings Corp. "A"

3

3

3

3

19,000

.

6.32

3.87

Filinvest Development Corporation

5.82

5.9

5.7

5.9

1,317,900

.

805

455.4

GT Capital Holdings, Inc.

770

775

765

768.5

210,490

.

8.38

4.02

House of Investments, Inc.

7.79

7.8

7.78

7.78

2,907,900

.

41.5

25.05

JG Summit Holdings, Inc.

41.35

41.35

39

39.6

2,341,900

.

6

3.25

Keppel Philippines Holdings, Inc. "A"

5

5

5

5

11,900

.

1.45

0.86

Lodestar Investment Hldgs Corp.

0.9

0.93

0.9

0.93

426,000

.

7.68

5.04

Lopez Holdings Corporation

7.35

7.36

7.28

7.31

2,501,800

.

9.66

1.41

MJC Investments Corporation

5.75

5.98

5.75

5.98

9,000

.

0.76

0.32

Mabuhay Holdings Corporation

0.6

0.6

0.58

0.59

224,000

.

3.82

1.71

Marcventures Holdings, Inc.

1.81

1.81

1.78

1.8

559,000

.

5.58

3.69

Metro Pacific Investments Corporation

5.44

5.44

5.3

5.3

54,498,700

.

7.65

4.38

Minerales Industrias Corporation

6.7

6.8

6.55

6.75

78,100

.

0.065

0.044

Pacifica, Inc.

0.048

0.051

0.048

0.051

6,850,000

.

0.77

0.42

Prime Orion Philippines, Inc.

0.67

0.68

0.67

0.68

276,000

.

3.4

1.92

Republic Glass Holdings Corp.

2.7

2.75

2.7

2.75

438,000

.

1,109.00

630

SM Investments Corporation

1,100.00

1,104.00

1,082.00

1,104.00

1,266,565

.

2.59

1.31

Seafront Resources Corporation

2.16

2.16

2.08

2.08

23,000

.

0.38

0.3

Sinophil Corporation

0.32

0.32

0.32

0.32

630,000

.

2.71

1.23

Solid Group, Inc.

2.12

2.12

2.08

2.08

290,000

.

0.34

0.21

Unioil Resources and Holdings Co., Inc.

0.26

0.28

0.26

0.27

4,230,000

.

0.49

0.26

Wellex Industries, Inc.

0.28

0.28

0.28

0.28

320,000

.

0.77

0.33

Zeus Holdings, Inc.

0.47

0.47

0.47

0.47

1,190,000

.

PROPERTY

.

3.89

2.37

A Brown Company, Inc.

2.99

2.99

2.99

2.99

100,000

.

2.26

0.47

Araneta Properties, Inc.

1.93

1.96

1.91

1.92

1,339,000

.

0.239

0.162

Arthaland Corporation

0.209

0.209

0.208

0.208

250,000

.

33.25

18.8

Ayala Land, Inc.

31.5

31.5

31.2

31.4

13,472,000

.

6.29

4.14

Belle Corporation

6.13

6.15

5.85

5.9

5,879,800

.

9

3.7

Cebu Holdings, Inc.

4.9

4.9

4.85

4.85

317,000

.

2.44

1.35

Century Properties Group, Inc.

2.19

2.2

2.16

2.19

28,229,000

.

0.98

0.76

Cyber Bay Corporation

0.78

0.78

0.76

0.77

2,430,000

.

1.13

0.63

Empire East Land Holdings, Inc.

1.05

1.06

1.04

1.05

49,899,000

.

0.45

0.155

Ever Gotesco Resources and Hold'gs, Inc.

0.33

0.33

0.32

0.32

240,000

.

2.07

1.17

Filinvest Land, Inc.

1.99

1.99

1.96

1.98

41,114,000

.

2.22

1.63

Global-Estate Resorts, Inc.

2.16

2.16

2.12

2.12

4,119,000

.

2.14

1.03

IRC Properties, Inc.

1.3

1.34

1.28

1.29

1,252,000

.

0.245

0.105

MRC Allied, Inc.

0.117

0.117

0.115

0.116

4,540,000

.

4.05

1.77

Megaworld Corporation

3.93

3.94

3.79

3.8

88,031,000

.

0.99

0.54

Phil. Estates Corporation

0.61

0.62

0.59

0.61

1,614,000

.

0.68

0.4

Philippine Realty and Holdings Corp.

0.58

0.58

0.53

0.54

1,658,000

.

25.95

15.34

Robinson Land Corporation

24.5

25.2

24

24.2

3,188,200

.

7.71

2.35

Rockwell Land Corporation

3.47

3.47

3.25

3.26

7,533,000

.

9.6

5.72

SM Development Corporation

8.72

8.8

8.29

8.29

4,470,900

.

20.8

12.1

SM Prime Holdings, Inc.

19.02

19.06

18.9

18.92

9,815,100

.

3.87

2.26

Shang Properties, Inc.

3.44

3.49

3.4

3.49

595,000

.

1.35

0.65

Sta. Lucia Land, Inc.

1.2

1.24

1.16

1.19

18,619,000

.

4.55

2.31

Starmalls, Inc.

4

4.07

4

4.07

35,000

.

0.66

0.49

Suntrust Home Developers, Inc.

0.6

0.6

0.6

0.6

50,000

.

5.55

3.5

Vista Land and Lifescapes, Inc.

5.44

5.45

5.39

5.43

7,678,000

.

MEDIA

.

42

24.1

ABS-CBN Corporation

38.9

38.9

38.5

38.5

12,200

.

10.92

7.99

GMA Holdings, Inc.

9.65

9.95

9.65

9.95

175,900

.

11

8

GMA Network, Inc.

9.69

9.95

9.68

9.95

432,700

.

1.06

0.6

Manila Bulletin Publishing Corp.

0.92

0.93

0.82

0.89

721,000

.

TELECOMMUNICATIONS

.

1,235.00

990

Globe Telecom, Inc.

1,185.00

1,189.00

1,178.00

1,189.00

36,335

.

3.4

2.28

Liberty Telecoms Holdings, Inc.

2.3

2.3

2.3

2.3

92,000

.

3,004.00

2,290.00

Phil. Long Distance Telephone Co.

2,972.00

2,982.00

2,944.00

2,960.00

269,975

.

INFORMATION TECHNOLOGY

.

8.6

4

DFNN, Inc.

5.01

5.01

4.6

4.7

258,500

.

4.7

1.75

IP Converge Data Center, Inc.

4.25

4.25

4.2

4.25

31,000

.

1.39

0.54

IPVG Corporation

0.64

0.66

0.63

0.66

849,000

.

3.36

2.09

ISM Communications Corporation

2.15

2.15

2.14

2.15

170,000

.

0.085

0.04

Island Information and Technology, Inc.

0.053

0.06

0.053

0.056

18,600,000

.

17.88

12.1

Philweb Corporation

14.56

14.56

14.54

14.56

497,000

.

22

3.5

Touch Solutions, Inc.

19.4

19.8

18.88

19.28

132,000

.

3.05

1.68

Transpacific Broadband Group Int'l. Inc.

1.91

2.2

1.79

2.2

301,000

.

4.5

1.14

Yehey! Corporation

1.32

1.32

1.31

1.32

135,000

.

11.88

4.21

iRipple, Inc.

9.88

10.6

9.88

10.6

800

.

TRANSPORTATION SERVICES

.

4.72

1.6

2GO Group, Inc.

1.71

1.71

1.71

1.71

4,000

.

16.04

8.3

Asian Terminals, Inc.

14.24

14.24

13.7

13.7

142,400

.

71.4

52.4

Cebu Air, Inc.

68

68

67.5

68

814,960

.

91

57

Int'l Container Terminal Services, Inc.

90

90.5

87.5

89.4

1,325,190

.

3.1

2.1

Macroasia Corporation

2.42

2.5

2.42

2.45

30,000

.

HOTEL AND LEISURE

.

6.07

1.05

Acesite (Phils.) Hotel Corp.

1.33

1.33

1.28

1.3

158,000

.

0.219

0.101

Boulevard Holdings, Inc.

0.13

0.13

0.128

0.13

20,800,000

.

0.63

0.35

Waterfront Philippines, Inc.

0.41

0.41

0.4

0.41

660,000

.

EDUCATION

.

12.5

9.9

Centro Escolar University

10.74

10.74

10.74

10.74

1,100

.

1,220.00

800

Far Eastern University, Inc.

1,170.00

1,215.00

1,170.00

1,215.00

40

.

CASINOS AND GAMING

.

31.95

17.5

Berjaya Philippines, Inc.

24.9

24.9

24.9

24.9

300

.

49

8.13

Bloomberry Resorts Corporation

15.6

15.6

14.92

14.96

23,074,200

.

0.184

0.019

IP E-Game Ventures Inc.

0.024

0.026

0.024

0.026

650,200,000

.

9.9

6.45

Leisure and Resorts World Corporation

8.66

8.67

8.6

8.67

135,900

.

4.08

1.44

Manila Jockey Club, Inc.

2.78

2.78

2.51

2.51

491,000

.

15.5

12.45

Pacific Online Systems Corporation

14.78

15.3

14.78

15.2

98,500

.

0.39

0.3

Premiere Horizon Alliance Corporation

0.34

0.34

0.34

0.34

2,430,000

.

RETAIL

.

24

3.41

Calata Corporation

3.46

3.55

3.41

3.41

611,000

.

130

27.83

Philippine Seven Corporation

93

93

92

92

6,380

.

43.6

20.1

Puregold Price Club, Inc.

40.05

40.4

39.5

39.65

3,894,200

.

OTHER SERVICES

.

0.95

0.6

APC Group, Inc.

0.8

0.81

0.8

0.8

1,594,000

.

5.47

2

Easycall Comm. Phils., Inc.

2.89

2.89

2.89

2.89

27,000

.

40

10

Globalport 900, Inc.

20

20

20

20

1,000

.

0.6

0.38

Information Capital Tech. Ventures, Inc.

0.42

0.43

0.41

0.43

1,690,000

.

3.47

2.39

Paxys, Inc.

2.85

2.86

2.79

2.84

286,000

.

3.08

0.92

STI Education Systems Holdings, Inc.

0.99

0.99

0.98

0.98

2,115,000

.

MINING

.

6.05

4.1

Apex Mining Company, Inc. "A"

4.30

4.30

4.30

4.30

50,000

.

6.05

4.28

Apex Mining Company, Inc. "B"

4.28

4.28

4.28

4.28

5,000

.

23.35

16.8

Atlas Cons. Mining and Dev't Corp.

22.75

22.95

22.55

22.75

4,011,700

.

29

18.46

Benguet Corporation "A"

18.48

18.48

18.48

18.48

3,300

.

34

17.7

Benguet Corporation "B"

18.3

18.3

18.3

18.3

2,500

.

1.91

0.82

Century Peak Metals Holdings Corporation

0.95

0.95

0.94

0.94

817,000

.

1.68

0.91

Coal Asia Holdings, Inc.

1.01

1.01

1

1.01

2,604,000

.

61.8

11.6

Dizon Copper Silver Mines, Inc.

12.1

12.3

11.9

12.1

21,900

.

1.05

0.48

GEOGRACE Resources Philippines, Inc.

0.53

0.54

0.52

0.53

882,000

.

1.59

0.86

Lepanto Consolidated Mining Co. "A"

1.12

1.12

1.09

1.1

9,070,000

.

1.73

0.92

Lepanto Consolidated Mining Co. "B"

1.2

1.24

1.2

1.23

6,926,000

.

0.083

0.047

Manila Mining Corporation "A"

0.061

0.061

0.06

0.06

79,430,000

.

0.085

0.047

Manila Mining Corporation "B"

0.061

0.061

0.06

0.06

66,840,000

.

12.84

3.5

NiHAO Minerals Resources Int'l, Inc.

3.63

3.7

3.57

3.57

1,339,000

.

24.33

14.93

Nickel Asia Corporation

23.7

23.7

23.5

23.6

2,475,700

.

0.84

0.51

Omico Corporation

0.56

0.56

0.56

0.56

270,000

.

8.4

3.07

Oriental Peninsula Resources Group, Inc.

3.44

3.55

3.44

3.47

282,000

.

27.85

12.52

Philex Mining Corporation

19

19

17.8

18.1

9,674,500

.

258

200

Semirara Mining Corporation

244

245

242.8

244

115,680

.

0.023

0.014

United Paragon Mining Corporation

0.017

0.017

0.016

0.016

1,200,000

.

OIL

.

0.34

0.24

Basic Energy Corporation

0.28

0.28

0.28

0.28

500,000

.

0.026

0.016

Oriental Pet. and Minerals Corp. "A"

0.021

0.021

0.02

0.02

12,300,000

.

0.027

0.017

Oriental Pet. and Minerals Corp. "B"

0.021

0.021

0.021

0.021

8,100,000

.

7.24

5.62

Petroenergy Resources Corporation

7

7

6.95

6.96

111,500

.

48

11

Philex Petroleum Corporation

30.25

31

30.25

30.7

85,300

.

0.062

0.038

The Philodrill Corporation

0.042

0.042

0.042

0.042

80,800,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,816.54

1,828.52

1,804.58

1,807.91

-0.44

-7.9

119,124,135

7,800,663,210.34

.

Industrials

9,960.75

10,050

9,950.56

9,979.58

0.19

18.62

283,834,493

3,139,415,478.4

.

Holding Firms

6,028.61

6,049.76

5,956.02

5,971.09

-0.50

-29.99

197,189,640

3,382,452,820.5

.

Property

2,788.28

2,794.48

2,761.59

2,764.78

-0.84

-23.5

382,704,489

1,883,260,105.34

.

Services

2,014.18

2,018.42

1,992.07

2,001.03

-0.65

-13.15

735,001,377

1,640,167,007.16

.

Mining & Oil

21,839.63

21,839.63

21,479.29

21,564.28

-1.7

-373.4

288,031,136

398,636,163.72

.

PSEi

6,847.55

6,853.94

6,772.1

6,786.42

-0.4

-27.53

.

All Shares

4,235.01

4,254.49

4,211.41

4,217.74

-0.4

-17.14

.

SME

800

8,362

.

.

GRAND TOTAL

2,005,886,070

18,244,603,147.461

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

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: stocks, stocks activity
For feedback, complaints, or inquiries, contact us.




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