Philippine Stocks Market table as of April 8, 2013 | Inquirer Business

Philippine Stocks Market table as of April 8, 2013

05:55 PM April 08, 2013
ml>


.

 (As of April 8, 2013)

.

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

.

 HIGH LOW BANKS

.

 99 54.13 BDO Unibank, Inc. 85.75 88.95 85.7 87.5 2,977,450

.

 114 65 Bank of the Philippine Islands 102.3 104 102.3 103.1 2,573,770

.

 68.3 42.73 China Banking Corporation 64.25 64.25 63.5 64 45,780

.

 36.2 18.5 East West Banking Corporation 34 34.25 34 34 752,000

.

 122 81.75 Metropolitan Bank and Trust Company 113.5 114.5 113.4 114.1 1,472,170

.

 107.6 67.4 Philippine National Bank 97.5 99 97 98.1 348,090

.

 140 79.5 Philippine Savings Bank 131.5 132 131.5 132 110

.

 38.85 33.3 Philippine Business Bank 35 35.75 34.9 35.6 960,900

.

 70.65 40.35 Rizal Commercial Banking Corp. 68.5 68.5 68 68 14,250

.

 187 120.1 Security Bank Corporation 185 185.2 184.8 185.2 156,920

.

 127 94.6 Union Bank of the Philippines 125 125.2 124.5 125 226,820

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.62 BDO Leasing and Finance, Inc. 2 2 2 2 190,000

.

 1.6 0.67 Bankard, Inc. 1.36 1.36 1.22 1.24 6,695,000

.

 23.9 17.9 COL Financial Group, Inc. 19.5 20 19 20 201,100

.

 24 8.63 Filipino Fund, Inc. 19.8 19.8 18.72 18.9 40,000

.

 3.25 2.04 I-Remit, Inc. 2.89 2.89 2.89 2.89 5,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.55 0.56 0.51 0.52 3,062,000

.

 575 420 Manulife Financial Corporation 535 535 535 535 50

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29.2 29.2 28.8 28.8 8,000

.

 515 342 The Philippine Stock Exchange, Inc 458 458 456 457.2 60,900

.

 1,122.00 879 Sun Life Financial, Inc. 1,045.00 1,045.00 1,040.00 1,040.00 205

.

 2.71 1.71 Vantage Equities, Inc. 2.67 2.67 2.63 2.65 275,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 36.9 37 36.3 36.9 2,475,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.37 1.38 1.37 1.38 549,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.72 4.9 4.6 4.85 191,000

.

 7.9 5.59 Energy Development Corporation 6.4 6.54 6.35 6.44 20,603,300

.

 27.45 13.42 First Gen Corporation 24.3 24.8 24 24.35 1,056,100

.

 113.8 61.5 First Phil. Holdings Corp. 107.5 107.5 106.5 107 234,050

.

 41 22.7 Manila Water Company, Inc. 40.4 40.85 40.3 40.5 2,613,000

.

 330 218.8 Manila Electric Company 324 328 321.6 325 251,750

.

 15.42 9.7 Petron Corporation 14.9 15.42 14.9 15.42 13,432,800

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.2 10.68 10.2 10.6 3,852,000

.

 7.6 3.4 SPC Power Corporation 4.85 4.85 4.85 4.85 10,000

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.2 2.22 2.18 2.19 4,513,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.89 6.89 6.85 6.85 1,300

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.06 2.16 2.06 2.08 10,311,000

.

 7.2 4.32 D and L Industries, Inc. 6.75 6.75 6.6 6.65 4,933,300

.

 23.7 15 Ginebra San Miguel Inc. 15.08 15.08 15.08 15.08 1,000

.

 131.2 93 Jollibee Foods Corporation 125 125 124.2 124.5 321,730

.

 19.6 3.7 LT Group, Inc. 18.44 19.6 18.44 19.48 17,585,300

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.19 6.19 6.17 6.18 1,331,900

.

 5.18 2.13 RFM Corporation 4.84 4.9 4.84 4.86 113,000

.

 3.8 2.3 Roxas Holdings, Inc. 3 3 3 3 2,000

.

 3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.27 2.27 1,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 272.2 275 271 272 61,680

.

 125 100 San Miguel Corporation 117 118.2 116.8 118 861,410

.

 0.22 0.124 Swift Foods, Inc. 0.132 0.132 0.132 0.132 100,000

.

 118 57.3 Universal Robina Corporation 109.9 110.4 109.9 110 1,745,180

.

 5.5 1.05 Victorias Milling Company, Inc. 1.54 1.6 1.54 1.57 1,255,000

.

 2.08 0.48 Vitarich Corporation 0.93 0.94 0.93 0.93 268,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 51.85 17.1 Asiabest Group International, Inc. 20.5 20.5 19.5 20.45 700

.

 14 5.63 EEI Corporation 13.5 13.7 13.3 13.7 5,074,100

.

 14 11 Holcim Philippines, Inc. 13.9 13.9 13.3 13.8 10,000

.

 12.02 7.18 Lafarge Republic, Inc. 10.6 10.6 10.6 10.6 3,500

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.65 4.79 4.5 4.59 447,000

.

 18.8 13.54 Megawide Construction Corporation 17.4 17.4 17.2 17.3 64,200

.

 14 10.16 Phinma Corporation 12.5 12.5 12.4 12.4 8,100

.

 2.75 1.59 TKC Steel Corporation 2.36 2.63 2.3 2.6 2,234,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.59 1.68 1.57 1.66 4,152,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 3.05 3.05 27,000

.

 2.73 1.68 Euro-Med Laboratories Phil., Inc. 1.85 1.88 1.85 1.85 13,000

.

 3.66 1.44 LMG Chemicals Corporation 2.3 2.32 2.3 2.32 23,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.1 14.2 13.96 13.96 56,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.88 18.1 17.88 17.88 6,000

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.018 235,200,000

.

 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.8 3.8 3.8 81,000

.

 0.94 0.59 Ionics, Inc. 0.73 0.73 0.69 0.69 331,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 21.9 21.9 21.9 21.9 50,000

.

 2.05 1.69 Splash Corporation 1.72 1.72 1.71 1.71 10,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.40 42.55 41.40 42.25 1,356,800

.

 7.1 4.25 A. Soriano Corporation 6.9 6.9 6.9 6.9 400

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.43 1.43 1.4 1.41 223,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.31 1.53 1.31 1.42 308,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 303,000

.

 61 44 Aboitiz Equity Ventures, Inc. 55 55 54 54.45 465,510

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.161 0.163 0.16 0.161 167,360,000

.

 23 10.86 Alliance Global Group, Inc. 20.5 21.4 20.5 21.1 6,921,800

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.51 4.52 4.48 4.48 32,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.32 2.32 2.32 2.32 1,000

.

 595 400.2 Ayala Corporation 585 586 580 580 360,430

.

 64.8 50 DMCI Holdings, Inc. 55.3 55.7 54.9 54.9 1,137,450

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 2.9 2.9 2.9 2.9 25,000

.

 6.32 3.87 Filinvest Development Corporation 5.6 5.6 5.52 5.52 244,400

.

 805 455.4 GT Capital Holdings, Inc. 747 749 744 747 131,970

.

 8.38 4.02 House of Investments, Inc. 7.71 7.71 7.6 7.6 406,700

.

 43.5 29.1 JG Summit Holdings, Inc. 42.9 43.1 42.6 43.1 2,168,600

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.99 4.99 4.99 4.99 15,000

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.93 0.93 1,000

.

 7.68 5.04 Lopez Holdings Corporation 7.16 7.16 7.1 7.11 6,969,600

.

 9.66 1.65 MJC Investments Corporation 6.2 6.2 6.2 6.2 2,400

.

 0.74 0.32 Mabuhay Holdings Corporation 0.56 0.56 0.56 0.56 135,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.72 1.76 1.72 1.76 23,000

.

 5.71 3.85 Metro Pacific Investments Corporation 5.65 5.66 5.59 5.6 17,592,200

.

 7.65 4.38 Minerales Industrias Corporation 6.5 6.5 6.4 6.5 54,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.71 1.78 1.71 1.71 30,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.72 0.7 0.72 386,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.6 2.6 2.6 2.6 10,000

.

 1,199.00 638.5 SM Investments Corporation 1,123.00 1,123.00 1,110.00 1,117.00 830,000

.

 0.36 0.3 Sinophil Corporation 0.3 0.32 0.3 0.32 180,000

.

 2.71 1.23 Solid Group, Inc. 2.04 2.04 2.04 2.04 180,000

.

 1.4 1.04 South China Resources, Inc. 1.15 1.15 1.12 1.15 18,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.25 0.27 0.25 0.26 30,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.45 0.47 0.45 0.46 550,000

.

 PROPERTY

.

 2.26 0.47 Araneta Properties, Inc. 1.96 2.03 1.92 1.96 2,556,000

.

 0.239 0.162 Arthaland Corporation 0.213 0.213 0.203 0.213 400,000

.

 33.25 18.8 Ayala Land, Inc. 31 31.5 31 31.1 3,453,200

.

 6.3 4.62 Belle Corporation 5.85 6.06 5.83 5.85 20,585,600

.

 8.35 3.7 Cebu Holdings, Inc. 5 5.06 5 5.06 452,100

.

 2.44 1.35 Century Properties Group, Inc. 2.1 2.14 2.1 2.13 30,621,000

.

 3 1.51 City and Land Developers, Inc. 2.43 2.43 2.43 2.43 10,000

.

 1.36 0.95 Cityland Development Corporation 1.15 1.15 1.15 1.15 2,000

.

 0.086 0.06 Crown Equities, Inc. 0.065 0.066 0.065 0.066 5,000,000

.

 0.92 0.71 Cyber Bay Corporation 0.73 0.73 0.72 0.72 1,570,000

.

 1.15 0.63 Empire East Land Holdings, Inc. 1.14 1.14 1.12 1.12 4,834,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.3 0.29 0.3 150,000

.

 2.07 1.17 Filinvest Land, Inc. 1.89 1.9 1.85 1.88 53,707,000

.

 2.32 1.63 Global-Estate Resorts, Inc. 2.27 2.29 2.27 2.29 4,382,000

.

 1.78 1.03 IRC Properties, Inc. 1.18 1.2 1.17 1.2 483,000

.

 0.226 0.105 MRC Allied, Inc. 0.116 0.116 0.116 0.116 200,000

.

 4.05 1.88 Megaworld Corporation 3.73 3.76 3.67 3.73 34,531,000

.

 0.95 0.54 Phil. Estates Corporation 0.58 0.59 0.57 0.57 820,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.51 0.51 0.51 0.51 41,000

.

 26.2 15.74 Robinson Land Corporation 25.6 25.6 25.3 25.4 2,422,400

.

 7.71 2.35 Rockwell Land Corporation 2.9 2.96 2.88 2.96 362,000

.

 9.6 5.72 SM Development Corporation 8.64 8.8 8.44 8.64 1,877,200

.

 20.8 12.1 SM Prime Holdings, Inc. 19.02 19.1 18.82 18.9 7,552,900

.

 3.87 2.4 Shang Properties, Inc. 3.4 3.42 3.4 3.42 11,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.02 1.03 0.98 1 3,585,000

.

 4.55 3.14 Starmalls, Inc. 4 4.05 4 4.05 31,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.6 0.59 0.6 51,000

.

 5.7 3.5 Vista Land and Lifescapes, Inc. 5.49 5.54 5.48 5.53 4,176,600

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 38.5 38.5 38.4 38.45 12,200

.

 10.92 7.99 GMA Holdings, Inc. 9.90 9.90 9.80 9.85 1,557,600

.

 11 8 GMA Network, Inc. 9.82 9.9 9.6 9.9 225,400

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.75 0.78 0.74 0.74 313,000

.

 TELECOMMUNICATIONS

.

 1,285.00 990 Globe Telecom, Inc. 1,266.00 1,285.00 1,266.00 1,275.00 23,525

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,884.00 2,888.00 2,824.00 2,836.00 172,830

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.6 4.6 4.4 4.41 159,000

.

 5 1.75 IP Converge Data Center, Inc. 4.93 5 4.75 4.78 54,000

.

 3.26 2 ISM Communications Corporation 2.05 2.12 2.05 2.12 11,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.051 0.053 0.051 0.053 2,020,000

.

 1.29 0.54 Millenium Global Holdings, Inc. 0.57 0.57 0.55 0.55 702,000

.

 17.88 12.1 Philweb Corporation 14.52 14.52 14.48 14.5 377,800

.

 22 3.5 Touch Solutions, Inc. 18.96 19.04 18.86 18.9 78,400

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.55 2.55 2.55 2.55 2,000

.

 4.5 1.14 Yehey! Corporation 1.42 1.42 1.32 1.32 175,000

.

 TRANSPORATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.71 1.71 1.71 1.71 1,000

.

 16.04 8.3 Asian Terminals, Inc. 13.04 13.04 13.04 13.04 500

.

 71.4 52.4 Cebu Air, Inc. 68.5 68.5 67.5 68 125,600

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.5 92.5 91 91.1 1,537,000

.

 3.1 2.1 Macroasia Corporation 2.57 2.57 2.52 2.57 20,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.3 1.3 1.3 1.3 62,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.132 0.132 0.13 0.13 18,160,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.98 10.98 10.2 10.2 20,100

.

 11.28 5.1 iPeople, Inc. 10.5 11.28 10.5 11.28 44,300

.

 CASINOS AND GAMING

.

 30.3 8.13 Bloomberry Resorts Corporation 13.72 14 13.72 13.9 7,682,000

.

 0.156 0.019 IP E-Game Ventures Inc. 0.023 0.023 0.023 0.023 49,100,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.36 8.55 8.36 8.55 380,500

.

 4.08 1.44 Manila Jockey Club, Inc. 2.4 2.7 2.4 2.55 373,000

.

 16 12.45 Pacific Online Systems Corporation 15.54 15.54 15.54 15.54 15,000

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 1,700,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.63 3.64 3.42 3.52 348,000

.

 43.6 21 Puregold Price Club, Inc. 39.35 40.25 38.95 40.1 2,221,700

.

 OTHER SERVICES

.

 40 10 Globalport 900, Inc. 15.78 15.78 15.78 15.78 900

.

 0.58 0.38 Information Capital Tech. Ventures, Inc. 0.4 0.4 0.4 0.4 10,000

.

 3.47 2.39 Paxys, Inc. 2.84 2.94 2.84 2.9 616,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.98 0.99 0.97 0.98 1,976,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0047 0.0049 0.0047 0.0049 51,000,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.8 21.4 20.8 21.4 578,300

.

 30.5 16 Benguet Corporation "B" 18 18 17.3 17.3 7,500

.

 1.8 0.82 Century Peak Metals Holdings Corporation 0.91 0.91 0.91 0.91 9,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.05 1.05 1.04 1.04 789,000

.

 61.8 9.96 Dizon Copper Silver Mines, Inc. 10.2 10.2 10.08 10.08 1,700

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.51 0.51 0.5 0.51 3,310,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.94 0.94 0.92 0.94 12,413,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.04 1.05 1.03 1.05 2,225,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.056 0.056 0.055 0.056 3,190,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.056 0.056 0.056 0.056 1,410,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.55 3.55 3.4 3.45 749,000

.

 26 15.78 Nickel Asia Corporation 25.35 26 25 25.8 1,747,400

.

 0.83 0.51 Omico Corporation 0.56 0.56 0.55 0.55 289,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.35 3.35 3.25 3.25 513,000

.

 27.85 12.52 Philex Mining Corporation 17 17.24 16.9 17.24 978,300

.

 278 200 Semirara Mining Corporation 272 274 270 273 146,410

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 1,100,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.28 12,580,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.02 11,000,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 10,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.91 6.92 6.91 6.91 5,600

.

 48 11.1 Philex Petroleum Corporation 29.7 30.45 29.6 30.35 36,900

.

 0.062 0.038 The Philodrill Corporation 0.042 0.042 0.041 0.042 15,000,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,717.28 1,737.14 1,717.28 1,730.63 0.8 13.72 20,819,435 986,214,988.59

.

 Industrials 10,213.03 10,303.45 10,213.03 10,300.35 0.85 87.32 637,121,124 5,978,679,066.05

.

 Holding Firms 5,987.16 6,004.47 5,961.9 5,982.84 -0.07 -4.32 207,133,956 1,772,898,683.97

.

 Property 2,757.58 2,781.03 2,746.61 2,758.11 -0.15 -4.28 183,916,225 798,319,950.89

.

 Services 1,975.62 1,976.27 1,948.33 1,957.73 -0.97 -19.22 91,696,066 1,135,340,676.6

.

 Mining & Oil 20,652.97 20,786.82 20,479.5 20,786.82 0.63 129.42 129,224,252 140,379,092.37

.

 PSEi 6,726.09 6,745.42 6,703.8 6,732.22 0.08 5.08

.

 All Shares 4,195.62 4,207.39 4,185.48 4,205.48 0.23 9.52

.

 SME

.

.

 GRAND TOTAL 1,269,911,058 10,811,832,458.4615

.

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

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS:

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.