Philippine Stock Market table as of March 20, 2013

A+
A
A-


(As of March 20, 2013)

52-WK

52-WK

STOCKS


OPEN


HIGH


LOW


CLOSE

VOLUME

HIGH

LOW

BANKS

99

54.13

BDO Unibank, Inc.

83.1

85.8

82.25

84.65

11,936,170

114

65

Bank of the Philippine Islands

103

104.1

101.2

102.5

2,353,840

68.3

42.27

China Banking Corporation

62.95

63.2

61

63.2

198,790

36.2

18.5

East West Banking Corporation

32.6

33.3

32.1

33.25

1,641,300

122

81.75

Metropolitan Bank and Trust
Company

114

114

109.6

113

11,163,310

107.6

67.4

Philippine National Bank

96.55

96.55

94.5

95.8

947,470

130

76

Philippine Savings Bank

115.5

129.9

115

129.9

3,340

38.85

33.3

Philippine Business Bank

33.5

34.3

33.3

34

1,038,500

70.5

40.35

Rizal Commercial Banking
Corp.

65.8

66.5

63.9

66.5

1,035,130

186.2

120.1

Security Bank Corporation

180.5

180.5

175.1

177

2,119,760

127

94.6

Union Bank of the Philippines

120

120.1

118.5

120

147,740

OTHER FINANCIAL INSTITUTIONS

2.2

1.6

BDO Leasing and Finance, Inc.

2.01

2.01

2

2

280,000

1.5

0.67

Bankard, Inc.

1.01

1.1

1.01

1.09

715,000

23.9

17.9

COL Financial Group, Inc.

20.1

20.15

19.92

20

74,500

22

8.63

Filipino Fund, Inc.

14

18

14

16.5

49,400

3.25

2.04

I-Remit, Inc.

2.76

2.9

2.74

2.75

348,000

0.6

0.2

MEDCO Holdings, Inc.

0.33

0.33

0.2

0.28

33,830,000

590

420

Manulife Financial Corporation

540

540

540

540

110

39.2

19.08

Maybank ATR Kim Eng Financial
Corp.

28

28.1

28

28.1

15,600

515

342

The Philippine Stock Exchange,
Inc

458

458

429

453

83,810

2.7

1.71

Vantage Equities, Inc.

2.56

2.57

2.55

2.57

40,000

ELECTRICITY, ENERGY, POWER AND
WATER

40.5

31

Aboitiz Power Corporation

37.2

37.2

36.55

36.85

3,871,300

1.62

1.2

Alsons Consolidated Resources,
Inc.

1.33

1.38

1.33

1.37

381,000

4.99

2.12

Calapan Ventures, Inc.

4.46

4.78

4.46

4.53

25,000

7.9

5.59

Energy Development Corporation

6.35

6.48

6.27

6.39

17,315,700

27.45

13.3

First Gen Corporation

23.5

24.1

23.05

23.8

1,611,100

113.8

61.5

First Phil. Holdings Corp.

106.3

106.3

102.6

104

416,880

38.5

22.7

Manila Water Company, Inc.

37

37.1

36.7

36.7

2,172,900

330

218.8

Manila Electric Company

313

315.6

308

313.4

580,120

14.48

9.7

Petron Corporation

13.7

13.76

13.38

13.66

10,300,500

11.18

8.03

Phoenix Petroleum Philippines,
Inc.

9.4

9.5

9.29

9.3

959,000

7.6

3.4

SPC Power Corporation

4.72

4.72

4.71

4.71

11,000

2.72

1.06

Trans-Asia Oil and Energy
Dev't Corp.

2.28

2.32

2.17

2.28

23,666,000

18

5.8

Vivant Corporation

9.01

9.01

9.01

9.01

14,000

FOOD, BEVERAGE AND TOBACCO

10.5

6.22

AgriNurture, Inc.

7

7

6.8

6.99

78,800

2.26

1.26

Alliance Select Foods Int'l, Inc.

2

2.02

1.96

2

711,000

20

12

Central Azucarera De Tarlac

13.52

13.52

13.52

13.52

200

7.2

4.32

D and L Industries, Inc.

6.68

6.93

6.47

6.93

11,878,000

23.7

15

Ginebra San Miguel Inc.

16.48

16.48

16.48

16.48

1,000

131.2

93

Jollibee Foods Corporation

119

119.5

116

116.6

1,565,950

15.84

3.7

LT Group, Inc.

14.4

15.2

14.32

15

3,240,500

12.2

6.8

Pancake House, Inc.

8.28

8.29

8.28

8.29

400

6.88

2.5

Pepsi-Cola Products Philippines,
Inc.

6.03

6.1

5.85

5.95

4,573,200

5.18

1.59

RFM Corporation

4.65

4.68

4.65

4.68

1,025,000

950

239.8

San Miguel Pure Foods Company
Inc.

276.2

276.2

276

276

56,520

125

100

San Miguel Corporation

115.5

118.5

114.8

116.1

575,170

108.1

57.3

Universal Robina Corporation

99

103

97.5

102.8

3,857,970

5.5

1.05

Victorias Milling Company,
Inc.

1.45

1.47

1.44

1.44

2,220,000

2.08

0.47

Vitarich Corporation

0.88

0.92

0.88

0.92

1,527,000

CONSTRUCTION, INFRASTRUCTURE AND
ALLIED SERVICES

54.75

17.1

Asiabest Group International,
Inc.

22

22.95

22

22

4,900

13.4

5.58

EEI Corporation

12.6

12.6

12.2

12.4

1,313,000

14

11

Holcim Philippines, Inc.

13

13.2

13

13.1

119,700

12.02

7.18

Lafarge Republic, Inc.

10.5

10.5

10.48

10.5

1,344,800

8.24

2.3

Mariwasa Siam Holdings, Inc.

7.8

8.24

7.55

7.6

5,523,500

18.8

12.5

Megawide Construction Corporation

17.88

17.9

17.76

17.78

1,767,800

2.77

1.59

TKC Steel Corporation

1.61

1.61

1.59

1.59

43,000

2.2

0.9

Vulcan Industrial and Mining
Co
rporation

1.53

1.53

1.52

1.52

366,000

CHEMICALS

3.12

2.42

Chemrez Technologies, Inc.

2.78

2.78

2.78

2.78

135,000

5.61

1.44

LMG Chemicals Corporation

2.36

2.38

2.32

2.38

371,000

2.5

1.32

Mabuhay Vinyl Corporation

1.75

2.19

1.75

2.1

31,000

22.5

1.66

Melco Crown (Philippines)
Resorts Corp.

13.7

13.7

13

13.46

52,300

ELECTRICAL
COMPONENTS AND EQUIPMENT

24.42

4.63

Cirtek Holdings Philippines Corporation

17.02

19.46

17.02

17.78

80,300

0.027

0.013

Greenergy Holdings, Inc.

0.018

0.019

0.018

0.019

16,600,000

1.18

0.59

Ionics, Inc.

0.65

0.67

0.65

0.65

744,000

OTHER INDUSTRIALS

44

15

Alphaland Corporation

18

18.1

15

15

108,300

2.44

1.69

Splash Corporation

1.77

1.77

1.72

1.77

20,000

HOLDING FIRMS

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

40.50

41.00

40.00

41.00

218,100

7.1

4.2

A. Soriano Corporation

6.81

6.9

6.8

6.9

87,400

2.98

0.9

ATN Holdings, Inc. "A"

0.95

0.95

0.95

0.95

20,000

3.52

0.88

ATN Holdings, Inc. "B"

0.96

0.96

0.95

0.95

247,000

1.03

0.64

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

0.67

0.67

0.65

0.65

1,021,000

61

44

Aboitiz Equity Ventures,
Inc.

56.45

57

54.3

54.8

1,459,910

0.173

0.014

Alcorn Gold Resources Corp.

0.159

0.159

0.155

0.156

591,960,000

23

10.86

Alliance Global Group, Inc.

20.5

20.5

19.5

19.88

58,838,600

6.31

3.75

Asia Amalgamated Holdings Corp.

4.37

4.58

4.37

4.58

38,000

2.7

1.88

Anglo-Philippine Holdings
Corporation

2.3

2.3

2.29

2.29

346,000

595

395

Ayala Corporation

539.5

567

539.5

550

625,020

64.8

50

DMCI Holdings, Inc.

51.4

51.4

50.2

51.1

2,555,240

6.32

3.87

Filinvest Development Corporation

5.55

5.75

5.4

5.74

531,200

0.3

0.2

Forum Pacific, Inc.

0.217

0.235

0.217

0.235

110,000

805

455.4

GT Capital Holdings, Inc.

742

742

730

739

198,440

8.38

4.02

House of Investments, Inc.

7.85

7.85

7.77

7.85

431,800

41.95

26.8

JG Summit Holdings, Inc.

39.4

40.5

39.4

40.1

2,579,300

8.2

2.08

Jolliville Holdings Corporation

5.74

5.74

5.74

5.74

300

6

3.25

Keppel Philippines Holdings,
Inc. "A"

5

5

5

5

4,000

1.39

0.86

Lodestar Investment Hldgs
Corp.

0.9

0.9

0.87

0.89

87,000

7.68

5.04

Lopez Holdings Corporation

7.15

7.16

6.77

7.16

4,319,600

0.74

0.32

Mabuhay Holdings Corporation

0.55

0.58

0.55

0.58

88,000

3.82

1.7

Marcventures Holdings, Inc.

1.72

1.75

1.7

1.75

2,760,000

5.58

3.85

Metro Pacific Investments
Corporation

5.22

5.22

5.01

5.18

36,756,700

7.65

4.38

Minerales Industrias Corporation

6.6

6.6

6.3

6.4

296,000

2.7

1.02

Prime Media Holdings, Inc.

1.84

1.92

1.77

1.81

420,000

0.77

0.42

Prime Orion Philippines,
Inc.

0.67

0.68

0.67

0.68

1,114,000

1,109.00

633

SM Investments Corporation

1,020.00

1,029.00

1,001.00

1,022.00

1,804,455

0.38

0.3

Sinophil Corporation

0.31

0.31

0.3

0.3

2,000,000

2.71

1.23

Solid Group, Inc.

1.98

2.03

1.98

1.98

1,110,000

1.4

1.04

South China Resources, Inc.

1.1

1.1

1.1

1.1

102,000

610

366

Synergy Grid and Dev't Phils.,
Inc.

366

366

366

366

100

0.34

0.21

Unioil Resources and Holdings
Co., Inc.

0.28

0.28

0.25

0.25

890,000

0.49

0.25

Wellex Industries, Inc.

0.26

0.27

0.26

0.27

410,000

0.77

0.33

Zeus Holdings, Inc.

0.45

0.47

0.44

0.47

660,000

PROPERTY

3.89

2.37

A Brown Company, Inc.

2.77

2.9

2.75

2.9

157,000

27.45

13

Anchor Land Holdings, Inc

20

20

20

20

1,000

2.26

0.47

Araneta Properties, Inc.

1.69

1.8

1.67

1.77

1,878,000

0.239

0.162

Arthaland Corporation

0.205

0.205

0.202

0.205

2,270,000

33.25

18.8

Ayala Land, Inc.

29.2

30.3

28.4

29.6

21,476,200

6.3

4.62

Belle Corporation

5.47

5.47

5.17

5.22

13,156,900

9

3.7

Cebu Holdings, Inc.

4.55

4.57

4.5

4.5

795,000

2.44

1.35

Century Properties Group,
Inc.

1.99

2

1.9

1.98

20,089,000

3

1.46

City and Land Developers,
Inc.

2.44

2.44

2.44

2.44

4,000

1.36

0.95

Cityland Development Corporation

1.12

1.12

1.12

1.12

6,000

0.95

0.75

Cyber Bay Corporation

0.76

0.76

0.75

0.75

878,000

1.13

0.63

Empire East Land Holdings,
Inc.

1.04

1.07

1.03

1.05

16,527,000

0.45

0.155

Ever Gotesco Resources and
Hold'gs, Inc.

0.29

0.29

0.29

0.29

10,000

2.07

1.17

Filinvest Land, Inc.

1.82

1.9

1.77

1.82

73,915,000

2.22

1.63

Global-Estate Resorts, Inc.

2.11

2.14

2.05

2.14

5,533,000

3.8

1.56

Highlands Prime, Inc.

2.01

2.02

2.01

2.02

4,000

2.14

1.03

IRC Properties, Inc.

1.21

1.28

1.15

1.28

994,000

3.5

1.78

Keppel Philippines Properties,
Inc.

3

3

3

3

1,000

0.231

0.105

MRC Allied, Inc.

0.114

0.114

0.113

0.114

4,210,000

4.05

1.87

Megaworld Corporation

3.57

3.74

3.51

3.61

93,776,000

0.99

0.54

Phil. Estates Corporation

0.6

0.6

0.56

0.59

1,471,000

0.68

0.4

Philippine Realty and Holdings
Corp.

0.53

0.53

0.52

0.52

898,000

25.95

15.74

Robinson Land Corporation

24.8

24.8

24

24.05

6,453,800

7.71

2.35

Rockwell Land Corporation

2.87

2.91

2.8

2.88

1,333,000

9.6

5.72

SM Development Corporation

8.2

8.2

7.86

7.99

3,722,700

20.8

12.1

SM Prime Holdings, Inc.

18.2

18.5

17.82

18.4

18,543,400

3.87

2.4

Shang Properties, Inc.

3.4

3.4

3.4

3.4

461,000

1.35

0.65

Sta. Lucia Land, Inc.

1.05

1.06

0.97

1

8,681,000

4.55

2.37

Starmalls, Inc.

4.05

4.06

4.05

4.06

11,000

0.66

0.49

Suntrust Home Developers,
Inc.

0.58

0.58

0.58

0.58

121,000

5.55

3.5

Vista Land and Lifescapes,
Inc.

5.28

5.29

5.2

5.23

35,404,200

MEDIA

42

24.1

ABS-CBN Corporation

37.6

37.9

36.9

37.9

90,800

10.92

7.99

GMA Holdings, Inc.

9.90

9.90

9.90

9.90

450,000

11

8

GMA Network, Inc.

9.62

9.9

9.62

9.9

130,500

1.06

0.6

Manila Bulletin Publishing
Corp.

0.81

0.81

0.8

0.8

151,000

TELECOMMUNICATIONS

1,235.00

990

Globe Telecom, Inc.

1,170.00

1,180.00

1,165.00

1,170.00

89,715

3,004.00

2,290.00

Phil. Long Distance Telephone
Co.

2,710.00

2,748.00

2,684.00

2,722.00

271,955

INFORMATION TECHNOLOGY

4.7

1.75

IP Converge Data Center,
Inc.

4.3

4.4

4.3

4.4

119,000

1.35

0.54

IPVG Corporation

0.61

0.63

0.6

0.63

1,076,000

3.36

2.01

ISM Communications Corporation

2.06

2.06

2.01

2.01

74,000

0.085

0.04

Island Information and Technology,
Inc.

0.051

0.051

0.051

0.051

500,000

17.88

12.1

Philweb Corporation

14.5

14.52

13.9

14.5

1,453,400

22

3.5

Touch Solutions, Inc.

17.3

17.94

16.94

17.5

228,900

3.05

1.68

Transpacific Broadband Group Int'l. Inc.

1.93

2.17

1.93

2.17

6,000

4.5

1.14

Yehey! Corporation

1.29

1.3

1.29

1.3

24,000

TRANSPORTATION SERVICES

4.72

1.62

2GO Group, Inc.

1.7

1.7

1.68

1.68

5,000

16.04

8.3

Asian Terminals, Inc.

13.12

13.12

13

13.1

28,000

71.4

52.4

Cebu Air, Inc.

66

66.9

65.5

66

217,790

91

60.7

Int'l Container Terminal
Services, Inc.

86

86

84

85

1,841,250

3.1

2.1

Macroasia Corporation

2.42

2.5

2.4

2.4

61,000

HOTEL AND LEISURE

0.205

0.101

Boulevard Holdings, Inc.

0.126

0.127

0.122

0.122

32,350,000

0.63

0.35

Waterfront Philippines, Inc.

0.39

0.4

0.39

0.4

450,000

EDUCATION

1,220.00

900

Far Eastern University, Inc.

1,155.00

1,205.00

1,155.00

1,180.00

60

11

5.02

iPeople, Inc.

10.5

11

10.5

11

185,800

CASINOS
AND GAMING

39.4

8.13

Bloomberry Resorts Corporation

13.4

13.4

12.58

13

23,699,200

0.179

0.019

IP E-Game Ventures Inc.

0.022

0.023

0.022

0.023

171,000,000

9.9

6.45

Leisure and Resorts World
Corporation

8.14

8.14

8.04

8.08

100,600

4.08

1.44

Manila Jockey Club, Inc.

2.4

2.4

2.39

2.39

6,000

15.5

12.45

Pacific Online Systems Corporation

14.78

14.78

14.7

14.78

22,300

18

9

Philippine Racing Club, Inc.

10.46

10.46

10.46

10.46

100

RETAIL

24

3.11

Calata Corporation

3.23

3.29

3.11

3.19

231,000

130

27.83

Philippine Seven Corporation

93

93

92

92

970

43.6

20.4

Puregold Price Club, Inc.

39.6

40

38.15

39.2

4,278,800

OTHER SERVICES

0.95

0.6

APC Group, Inc.

0.75

0.75

0.74

0.74

3,292,000

0.59

0.38

Information Capital Tech.
Ventures, Inc.

0.4

0.4

0.4

0.4

50,000

3.47

2.39

Paxys, Inc.

2.65

2.79

2.6

2.79

603,000

3.08

0.92

STI Education Systems Holdings, Inc.

0.97

0.98

0.97

0.97

3,406,000

MINING

6.05

4.1

Apex Mining Company, Inc.
"A"

4.28

4.49

4.28

4.49

54,000

6.05

4.28

Apex Mining Company, Inc.
"B"

4.32

4.32

4.32

4.32

50,000

23.35

16.8

Atlas Cons. Mining and Dev't
Corp.

21.5

21.7

20.8

21.5

2,561,800

29

17.7

Benguet Corporation "A"

17.8

17.8

17.7

17.7

2,000

1.85

0.82

Century Peak Metals Holdings
Corporation

0.94

0.94

0.94

0.94

5,000

1.68

0.91

Coal Asia Holdings, Inc.

0.98

0.99

0.97

0.99

2,973,000

61.8

10.4

Dizon Copper Silver Mines,
Inc.

10.98

11.2

10.4

10.5

72,500

1.03

0.48

GEOGRACE Resources Philippines,
Inc.

0.53

0.53

0.51

0.51

1,061,000

1.59

0.86

Lepanto Consolidated Mining
Co. "A"

1.09

1.09

1.05

1.09

4,510,000

1.73

0.92

Lepanto Consolidated Mining
Co. "B"

1.14

1.2

1.11

1.2

6,296,000

0.078

0.047

Manila Mining Corporation "A"

0.057

0.058

0.056

0.058

31,290,000

0.081

0.047

Manila Mining Corporation
"B"

0.058

0.058

0.056

0.058

19,530,000

12.84

3.28

NiHAO Minerals Resources
Int'l, Inc.

3.35

3.46

3.31

3.33

1,595,000

25.5

15.78

Nickel Asia Corporation

23.7

25.1

23.7

24.5

3,414,100

0.83

0.51

Omico Corporation

0.56

0.56

0.56

0.56

400,000

8.4

3.07

Oriental Peninsula Resources
Group, Inc.

3.4

3.48

3.29

3.3

150,000

27.85

12.52

Philex Mining Corporation

16.8

17

16.5

16.8

3,663,500

258

200

Semirara Mining Corporation

237.8

237.8

233

237

180,610

0.023

0.014

United Paragon Mining Corporation

0.016

0.017

0.016

0.017

12,000,000

OIL

0.34

0.24

Basic Energy Corporation

0.28

0.28

0.28

0.28

3,340,000

0.025

0.016

Oriental Pet. and Minerals
Corp. "A"

0.02

0.02

0.02

0.02

141,500,000

0.025

0.017

Oriental Pet. and Minerals
Corp. "B"

0.021

0.021

0.021

0.021

8,600,000

7.24

5.62

Petroenergy Resources Corporation

6.87

6.9

6.85

6.9

69,100

48

11.1

Philex Petroleum Corporation

28.65

29.5

27.5

29.35

398,800

0.062

0.038

The Philodrill Corporation

0.042

0.042

0.041

0.042

123,300,000


OPEN


HIGH


LOW


CLOSE

% Change

Pt. Change

VOLUME

VALUE

Financials

1,697.32

1,707.8

1,664.62

1,697.01

-0.33

-5.56

68,021,948

3,190,473,328

Industrials

9,757.57


9,837.74

9,642.71

9,791.32

-0.01

-0.88

124,405,090

1,980,044,073.74

Holding Firms

5,673.67


5,710.62

5,564.2

5,655.92

-0.48

-26.99

716,133,734

4,250,793,682.08

Property

2,621.23

2,664.7

2,557.72

2,628.33

0.53

13.9

332,806,630

1,970,511,596.37

Services

1,872.17


1,883.01

1,844.79

1,867.78

-0.22

-4.06

246,763,700

1,554,115,873.3

Mining & Oil

20,826.27


20,875.44

20,312.83

20,875.44

0.24

50.78

367,034,578


288,952,687.49

PSEi

6,416.42


6,471.98

6,310.37

6,419.62

-0.1

-6.63

All Shares

4,049.11


4,061.07

3,985.9

4,042.86

-0.15

-6.26

SME

GRAND TOTAL

1,855,165,680

13,234,891,240.981

COMPILED BY MARIELLE MEDINA,
INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

  • Tags:

Disclaimer: The comments uploaded on this site do not necessarily represent or reflect the views of management and owner of INQUIRER.net. We reserve the right to exclude comments that we deem to be inconsistent with our editorial standards.

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