Quantcast

Philippine Stocks Market table as of April 1, 2013



.

(As of April 1, 2013)

.

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

.

HIGH LOW BANKS

.

99 54.13 BDO Unibank, Inc. 90 90.65 89.4 89.6 5,353,020

.

114 65 Bank of the Philippine Islands 111 111 108.5 109 2,801,650

.

68.3 42.73 China Banking Corporation 64 65 64 64.5 140,090

.

36.2 18.5 East West Banking Corporation 33.5 34.5 33.4 34.4 1,560,700

.

122 81.75 Metropolitan Bank and Trust Company 116 117.8 116 117.3 2,425,210

.

107.6 67.4 Philippine National Bank 101.2 102.5 100.1 101 452,910

.

140 79.5 Philippine Savings Bank 130 138 130 131 480

.

38.85 33.3 Philippine Business Bank 34.4 34.45 33.8 33.8 948,200

.

70.65 40.35 Rizal Commercial Banking Corp. 70.6 70.65 69 69.95 1,193,150

.

186.2 120.1 Security Bank Corporation 183.1 186.1 183.1 184.6 465,560

.

127 94.6 Union Bank of the Philippines 125 126 125 125.5 617,660

.

OTHER FINANCIAL INSTITUTIONS

.

1.5 0.67 Bankard, Inc. 1.2 1.4 1.2 1.34 7,554,000

.

23.9 17.9 COL Financial Group, Inc. 20 20.45 19.98 20.45 33,300

.

24 8.63 Filipino Fund, Inc. 23.35 23.35 22.05 22.4 20,500

.

0.9 0.68 First Abacus Financial Holdings Corp. 0.86 0.86 0.86 0.86 5,000

.

3.25 2.04 I-Remit, Inc. 2.88 2.88 2.85 2.85 18,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.62 0.7 0.6 0.63 36,113,000

.

580 420 Manulife Financial Corporation 555 555 540 540 1,480

.

39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29.35 29.45 29.35 29.45 18,000

.

2.49 1.69 National Reinsurance Corp. of the Phils. 1.84 1.85 1.84 1.85 30,000

.

515 342 The Philippine Stock Exchange, Inc 465 467 458 463 51,420

.

1,122.00 879 Sun Life Financial, Inc. 1,060.00 1,060.00 1,050.00 1,050.00 445

.

2.7 1.71 Vantage Equities, Inc. 2.69 2.69 2.69 2.69 25,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.50 31 Aboitiz Power Corporation 37.00 37.35 36.90 37.00 6,635,500

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.39 1.42 1.39 1.4 1,988,000

.

7.9 5.59 Energy Development Corporation 6.68 6.68 6.48 6.5 23,735,800

.

27.45 13.38 First Gen Corporation 25.1 25.25 24.9 25 3,511,200

.

113.8 61.5 First Phil. Holdings Corp. 105.5 109.5 105.5 108 715,780

.

40.5 22.7 Manila Water Company, Inc. 40.2 40.5 39.85 39.9 3,944,400

.

330 218.8 Manila Electric Company 326.2 326.2 319 319 277,630

.

14.5 9.7 Petron Corporation 14.32 14.5 14.16 14.4 4,045,200

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 9.65 10.08 9.65 9.8 1,330,300

.

2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.3 2.34 2.24 2.26 18,870,000

.

15.9 6.6 Vivant Corporation 9.6 9.6 9.6 9.6 20,800

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 6.99 7 6.9 6.9 42,700

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.08 2.11 2.08 2.08 2,046,000

.

20 12 Central Azucarera De Tarlac 14.5 14.5 14.5 14.5 1,000

.

7.2 4.32 D and L Industries, Inc. 7.09 7.2 6.91 6.99 10,494,200

.

23.7 15 Ginebra San Miguel Inc. 16.28 16.28 16.28 16.28 1,000

.

131.2 93 Jollibee Foods Corporation 127 128 123.5 125 594,640

.

18.4 3.7 LT Group, Inc. 17.88 18.4 17.88 18.26 5,313,900

.

62 38 Liberty Flour Mills, Inc. 50 50 50 50 2,700

.

12.2 6.8 Pancake House, Inc. 8.1 8.1 8.1 8.1 600

.

6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.28 6.28 6.2 6.22 3,335,300

.

5.18 1.99 RFM Corporation 4.73 4.76 4.7 4.71 1,859,000

.

3.8 2.3 Roxas Holdings, Inc. 3.05 3.05 3 3 16,000

.

950 239.8 San Miguel Pure Foods Company Inc. 275 275 271.2 274.2 82,650

.

125 100 San Miguel Corporation 115.6 118 115.5 117 769,390

.

0.22 0.124 Swift Foods, Inc. 0.134 0.135 0.134 0.135 890,000

.

118 57.3 Universal Robina Corporation 115 118 110.4 111 5,219,310

.

5.5 1.05 Victorias Milling Company, Inc. 1.5 1.52 1.45 1.5 2,445,000

.

2.08 0.47 Vitarich Corporation 0.93 0.97 0.93 0.96 807,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

51.85 17.1 Asiabest Group International, Inc. 20.3 20.3 19 20.1 19,400

.

13.4 5.63 EEI Corporation 13.14 13.2 12.82 12.82 1,096,400

.

17 8.88 Federal Resources Investment Group, Inc. 8.89 8.89 8.89 8.89 500

.

14 11 Holcim Philippines, Inc. 13.74 13.74 13 13 200,000

.

12.02 7.18 Lafarge Republic, Inc. 10.88 10.88 10.36 10.36 112,500

.

8.24 2.3 Mariwasa Siam Holdings, Inc. 4.8 5.09 4.7 5 406,000

.

18.8 13.54 Megawide Construction Corporation 18 18.1 17.32 17.32 243,300

.

2.55 1.59 TKC Steel Corporation 1.76 1.76 1.7 1.74 235,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.54 1.54 1.52 1.52 834,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.89 2.9 2.89 2.9 641,000

.

3.95 1.44 LMG Chemicals Corporation 2.41 2.41 2.41 2.41 1,000

.

22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.74 14.74 14.16 14.16 33,100

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 4.63 Cirtek Holdings Philippines Corporation 18.5 18.5 17.4 17.7 26,500

.

0.027 0.013 Greenergy Holdings, Inc. 0.018 0.019 0.018 0.019 74,400,000

.

5.04 3.8 Integrated Micro-Electronics, Inc. 3.86 3.86 3.8 3.8 440,000

.

0.94 0.59 Ionics, Inc. 0.66 0.7 0.65 0.67 249,000

.

OTHER INDUSTRIALS

.

44 15 Alphaland Corporation 24 24 23 23 1,200

.

2.05 1.69 Splash Corporation 1.72 1.77 1.72 1.77 128,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.50 41.50 41.40 41.50 536,500

.

7.1 4.25 A. Soriano Corporation 6.95 6.99 6.95 6.98 99,500

.

2.98 0.9 ATN Holdings, Inc. "A" 1.05 1.05 1.04 1.04 208,000

.

3.52 0.88 ATN Holdings, Inc. "B" 1.17 1.17 1.07 1.07 110,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.65 0.65 192,000

.

61 44 Aboitiz Equity Ventures, Inc. 55.2 56.9 54.35 54.35 2,704,840

.

0.173 0.014 Alcorn Gold Resources Corp. 0.161 0.161 0.159 0.159 113,560,000

.

23 10.86 Alliance Global Group, Inc. 21.3 21.6 20.7 20.9 26,659,300

.

6.3 3.75 Asia Amalgamated Holdings Corp. 4.41 4.45 4.4 4.4 263,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.38 2.29 2.3 979,000

.

595 400.2 Ayala Corporation 570 586 570 580 896,510

.

64.8 50 DMCI Holdings, Inc. 55.35 56.3 54.7 55.85 3,472,300

.

6.32 3.87 Filinvest Development Corporation 5.81 5.89 5.62 5.62 560,900

.

805 455.4 GT Capital Holdings, Inc. 748.5 762 740 748 237,350

.

8.38 4.02 House of Investments, Inc. 7.71 7.85 7.62 7.7 323,000

.

43.5 29.1 JG Summit Holdings, Inc. 42.6 43.1 42.5 43.05 4,796,100

.

8.2 2.08 Jolliville Holdings Corporation 5.72 5.72 5.72 5.72 500

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 5.03 5.1 5.03 5.03 581,600

.

5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.25 5.25 5.25 5.25 10,000

.

1.39 0.86 Lodestar Investment Hldgs Corp. 0.91 0.91 0.87 0.89 64,000

.

7.68 5.04 Lopez Holdings Corporation 7.33 7.34 7.2 7.24 2,550,300

.

0.74 0.32 Mabuhay Holdings Corporation 0.61 0.62 0.6 0.6 168,000

.

3.82 1.68 Marcventures Holdings, Inc. 1.74 1.74 1.7 1.74 145,000

.

5.71 3.85 Metro Pacific Investments Corporation 5.62 5.71 5.58 5.6 39,307,500

.

7.65 4.38 Minerales Industrias Corporation 6.6 6.69 6.6 6.6 29,600

.

2.7 1.02 Prime Media Holdings, Inc. 1.83 1.83 1.8 1.81 89,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.71 0.68 0.7 936,000

.

1,199.00 638.5 SM Investments Corporation 1,115.00 1,199.00 1,115.00 1,150.00 462,340

.

2.59 1.31 Seafront Resources Corporation 2 2.1 2 2 16,000

.

2.71 1.23 Solid Group, Inc. 2.03 2.08 2.03 2.05 1,229,000

.

1.4 1.04 South China Resources, Inc. 1.16 1.2 1.16 1.2 416,000

.

0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.28 0.28 0.26 0.26 600,000

.

0.44 0.25 Wellex Industries, Inc. 0.27 0.27 0.27 0.27 490,000

.

0.77 0.33 Zeus Holdings, Inc. 0.47 0.47 0.45 0.45 1,480,000

.

PROPERTY

.

3.89 2.37 A Brown Company, Inc. 2.95 2.95 2.89 2.94 91,000

.

27.45 13 Anchor Land Holdings, Inc 20.75 20.75 20.7 20.7 1,200

.

2.26 0.47 Araneta Properties, Inc. 1.84 1.9 1.83 1.83 727,000

.

0.239 0.162 Arthaland Corporation 0.214 0.214 0.214 0.214 500,000

.

33.25 18.8 Ayala Land, Inc. 32.7 33 31.4 31.4 14,855,800

.

6.3 4.62 Belle Corporation 5.7 5.73 5.65 5.67 8,105,600

.

9 3.7 Cebu Holdings, Inc. 4.65 4.8 4.62 4.7 3,878,000

.

2.44 1.35 Century Properties Group, Inc. 2.12 2.13 2.08 2.08 10,828,000

.

3 1.51 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 6,000

.

1.36 0.95 Cityland Development Corporation 1.14 1.14 1.14 1.14 2,000

.

0.086 0.06 Crown Equities, Inc. 0.065 0.065 0.065 0.065 60,000

.

0.92 0.71 Cyber Bay Corporation 0.73 0.73 0.72 0.72 891,000

.

1.13 0.63 Empire East Land Holdings, Inc. 1.07 1.1 1.07 1.1 60,616,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.29 0.29 0.29 120,000

.

2.07 1.17 Filinvest Land, Inc. 2 2 1.96 1.97 38,208,000

.

2.32 1.63 Global-Estate Resorts, Inc. 2.32 2.32 2.28 2.3 8,420,000

.

1.94 1.03 IRC Properties, Inc. 1.24 1.24 1.19 1.21 386,000

.

0.227 0.105 MRC Allied, Inc. 0.113 0.115 0.113 0.115 720,000

.

4.05 1.88 Megaworld Corporation 3.95 3.99 3.84 3.88 76,416,000

.

0.97 0.54 Phil. Estates Corporation 0.59 0.6 0.57 0.59 1,050,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.53 0.53 0.51 0.51 850,000

.

4.33 2.4 Primex Corporation 2.52 3.2 2.52 3.2 2,000

.

26.2 15.74 Robinson Land Corporation 26 26 25.3 25.5 8,918,300

.

7.71 2.35 Rockwell Land Corporation 3 3.09 3 3.01 1,190,000

.

9.6 5.72 SM Development Corporation 8.58 8.8 8.4 8.49 8,893,400

.

20.8 12.1 SM Prime Holdings, Inc. 19.4 20 19.3 19.8 14,662,700

.

3.87 2.4 Shang Properties, Inc. 3.4 3.44 3.4 3.42 45,000

.

1.35 0.65 Sta. Lucia Land, Inc. 1.11 1.15 1.02 1.03 8,084,000

.

4.55 3.14 Starmalls, Inc. 4 4.05 4 4.05 78,000

.

5.55 3.5 Vista Land and Lifescapes, Inc. 5.46 5.46 5.4 5.41 14,386,900

.

MEDIA

.

42 24.1 ABS-CBN Corporation 39.2 39.2 38.8 38.9 112,300

.

10.92 7.99 GMA Holdings, Inc. 9.95 9.95 9.90 9.95 132,700

.

11 8 GMA Network, Inc. 9.8 9.84 9.8 9.84 227,800

.

1.06 0.6 Manila Bulletin Publishing Corp. 0.77 0.77 0.76 0.77 552,000

.

TELECOMMUNICATIONS

.

1,235.00 990 Globe Telecom, Inc. 1,220.00 1,220.00 1,200.00 1,200.00 108,955

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,950.00 2,956.00 2,924.00 2,924.00 280,840

.

INFORMATION TECHNOLOGY

.

7.86 4 DFNN, Inc. 4.5 4.6 4.5 4.6 17,000

.

4.7 1.75 IP Converge Data Center, Inc. 4.55 4.58 4.48 4.55 92,000

.

3.26 2 ISM Communications Corporation 2.1 2.15 2.01 2.15 6,000

.

1.3 0.54 Millenium Global Holdings, Inc. 0.61 0.61 0.59 0.6 956,000

.

17.88 12.1 Philweb Corporation 14.68 14.74 14.4 14.6 949,500

.

22 3.5 Touch Solutions, Inc. 19.26 19.7 18.3 18.8 201,800

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.19 2.19 2.19 2.19 52,000

.

4.5 1.14 Yehey! Corporation 1.3 1.3 1.3 1.3 66,000

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.68 1.68 1.68 1.68 6,000

.

16.04 8.3 Asian Terminals, Inc. 13.1 13.1 13.1 13.1 30,000

.

71.4 52.4 Cebu Air, Inc. 68 68.95 68 68.8 523,060

.

96.95 65 Int'l Container Terminal Services, Inc. 92.1 96.95 92.1 95 1,253,010

.

3.1 2.1 Macroasia Corporation 2.69 2.69 2.67 2.69 9,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.31 1.32 1.25 1.3 39,000

.

0.197 0.101 Boulevard Holdings, Inc. 0.133 0.137 0.128 0.131 573,340,000

.

0.6 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 60,000

.

EDUCATION

.

12.5 9.9 Centro Escolar University 10.58 10.6 10.58 10.6 6,100

.

1,220.00 900 Far Eastern University, Inc. 1,220.00 1,220.00 1,220.00 1,220.00 10

.

11 5.02 iPeople, Inc. 10.52 10.8 10.52 10.8 220,600

.

CASINOS AND GAMING

.

34.5 8.13 Bloomberry Resorts Corporation 14.46 14.58 13.86 13.86 16,860,400

.

0.16 0.019 IP E-Game Ventures Inc. 0.023 0.024 0.023 0.023 46,200,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.31 8.5 8.31 8.5 384,700

.

4.08 1.44 Manila Jockey Club, Inc. 2.44 2.55 2.4 2.4 150,000

.

16 12.45 Pacific Online Systems Corporation 15.5 15.7 15.5 15.64 18,900

.

18 9 Philippine Racing Club, Inc. 9.92 9.92 9.91 9.91 5,000

.

RETAIL

.

24 3.1 Calata Corporation 3.18 3.19 3.16 3.17 141,000

.

130 27.83 Philippine Seven Corporation 94 94 93 94 1,380

.

43.6 20.5 Puregold Price Club, Inc. 40.6 41 40.15 40.5 3,553,200

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.75 0.76 0.74 0.75 2,670,000

.

40 10 Globalport 900, Inc. 15.02 15.02 15.02 15.02 2,100

.

3.47 2.39 Paxys, Inc. 2.75 2.86 2.75 2.86 125,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1 1 0.99 0.99 3,219,000

.

MINING

.

5.75 4.1 Apex Mining Company, Inc. "A" 4.3 4.3 4.3 4.3 12,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 22.55 22.55 21.8 21.8 589,700

.

28.5 17.6 Benguet Corporation "A" 17.7 18 17.7 17.72 16,700

.

30.5 16 Benguet Corporation "B" 17.3 17.4 17.3 17.4 6,000

.

1.8 0.82 Century Peak Metals Holdings Corporation 0.92 0.92 0.91 0.91 87,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.1 1.06 1.06 29,113,000

.

61.8 10 Dizon Copper Silver Mines, Inc. 10.3 10.72 10.3 10.54 10,300

.

1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.51 0.51 210,000

.

1.52 0.86 Lepanto Consolidated Mining Co. "A" 1.06 1.07 0.97 1 90,976,000

.

1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.15 1.15 1.05 1.05 30,860,000

.

0.077 0.047 Manila Mining Corporation "A" 0.057 0.058 0.055 0.057 111,820,000

.

0.081 0.047 Manila Mining Corporation "B" 0.059 0.059 0.057 0.057 16,910,000

.

12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.61 3.64 3.52 3.53 520,000

.

25.5 15.78 Nickel Asia Corporation 24.5 24.95 24.5 24.7 539,300

.

0.83 0.51 Omico Corporation 0.56 0.56 0.56 0.56 29,000

.

8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.29 3.32 3.27 3.3 282,000

.

27.85 12.52 Philex Mining Corporation 17.8 17.96 17.5 17.66 2,427,700

.

275 200 Semirara Mining Corporation 275 275 267.4 274.4 276,060

.

0.022 0.014 United Paragon Mining Corporation 0.016 0.017 0.016 0.016 10,100,000

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 130,000

.

0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.02 15,300,000

.

0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 2,800,000

.

7.24 5.62 Petroenergy Resources Corporation 7 7 6.9 6.9 160,800

.

48 11.1 Philex Petroleum Corporation 31.35 31.75 30.25 31 171,300

.

0.062 0.038 The Philodrill Corporation 0.042 0.043 0.041 0.041 58,800,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,788.98 1,794.14 1,779.87 1,781.15 0.01 0.2 60,078,933 1,550,756,383.20

.

Industrials 10,377.49 10,431.47 10,238.61 10,238.61 -0.35 -35.68 1,295,888,121 13,700,148,114.19

.

Holding Firms 5,983.76 6,161.77 5,983.76 6,036.9 1.3 77.52 203,782,225 2,695,375,391.51

.

Property 2,852.31 2,872.32 2,800.61 2,800.61 -1.09 -31 283,300,464 1,719,914,230.03

.

Services 2,006.27 2,022.81 1,997.8 1,997.8 -0.82 -16.58 653,206,599 1,752,124,152.34

.

Mining & Oil 21,646.82 21,688.78 20,991.91 21,106.93 -1.85 -397.41 372,312,303 321,109,254.19

.

PSEi 6,874.34 6,956.92 6,839.59 6,839.59 -0.12 -7.88

.

All Shares 4,251.58 4,290.5 4,236.9 4,236.9 0.06 2.59

.

SME

.

.

GRAND TOTAL 2,868,568,645 21,739,427,525.46

.

COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE


Follow Us




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.

  • welee1

    bago iyan ha, on-line.



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