Sunday, October 22, 2017
Close  

Philippine Stocks Market table as of April 1, 2013

  • share this

Philippine Stocks Market table as of April 1, 2013

06:27 AM April 02, 2013


.

(As of April 1, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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 1997-2016 INQUIRER.net | All Rights Reserved