Quantcast
Latest Stories

Philippine Stock Market table as of March 12, 2013

By ,



.

(As of March 12, 2013)

.

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

.

HIGH 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


Follow Us


Follow us on Facebook Follow on Twitter Follow on Twitter

Other Stories:


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.

  • Tomas Malihan

    Where is the Table??



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