Philippine Stocks Market table as of April 10, 2013

A+
A
A-



.

(As of April 10, 2013)

.

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

.

HIGH LOW BANKS

.

99 54.13 BDO Unibank, Inc. 87.95 88.5 87.55 87.85 4,131,800

.

114 65 Bank of the Philippine Islands 103.2 104 103.2 103.7 2,288,970

.

68.3 42.73 China Banking Corporation 63.5 64 63.5 64 62,470

.

36.2 18.5 East West Banking Corporation 34.3 34.55 34.2 34.2 605,500

.

122 81.75 Metropolitan Bank and Trust Company 115.1 115.6 114.7 114.8 1,796,950

.

107.6 67.4 Philippine National Bank 99 101 99 99.9 423,630

.

140 79.5 Philippine Savings Bank 132 132 130 132 480

.

38.85 33.3 Philippine Business Bank 35.6 35.95 35.6 35.9 1,195,200

.

70.65 40.35 Rizal Commercial Banking Corp. 68 68.8 68 68.8 920,500

.

187.5 120.1 Security Bank Corporation 186 187.5 186 187.1 280,720

.

127 94.6 Union Bank of the Philippines 125 125.5 125 125.5 308,630

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.62 BDO Leasing and Finance, Inc. 2.04 2.04 2.04 2.04 15,000

.

1.6 0.67 Bankard, Inc. 1.24 1.34 1.24 1.29 2,717,000

.

23.9 17.9 COL Financial Group, Inc. 19.74 19.74 19.7 19.7 1,600

.

24 8.63 Filipino Fund, Inc. 18.82 19.1 18.8 19 9,800

.

3.25 2.04 I-Remit, Inc. 2.89 2.89 2.77 2.77 163,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.52 0.53 0.46 0.48 8,216,000

.

575 420 Manulife Financial Corporation 535 535 530 530 250

.

2.48 1.69 National Reinsurance Corp. of the Phils. 1.9 1.92 1.9 1.92 57,000

.

515 342 The Philippine Stock Exchange, Inc 457.4 457.4 450 452.8 142,450

.

1,122.00 879 Sun Life Financial, Inc. 1,040.00 1,040.00 1,040.00 1,040.00 60

.

2.71 1.71 Vantage Equities, Inc. 2.67 2.67 2.67 2.67 72,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 37 37.2 36.95 37 5,563,200

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.38 1.4 1.38 1.39 731,000

.

7.9 5.59 Energy Development Corporation 6.5 6.58 6.49 6.52 16,942,800

.

27.45 13.42 First Gen Corporation 24.7 25.15 24.7 24.9 3,463,500

.

113.8 61.5 First Phil. Holdings Corp. 107 108 107 107.1 533,850

.

41 22.7 Manila Water Company, Inc. 41 41 40.8 40.95 3,049,200

.

330 218.8 Manila Electric Company 325 327 322 322 224,290

.

15.54 9.7 Petron Corporation 15.44 15.54 15.24 15.5 4,547,600

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.5 10.94 10.5 10.6 1,385,100

.

7.6 3.4 SPC Power Corporation 4.85 4.85 4.85 4.85 27,000

.

2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.2 2.33 2.2 2.29 34,390,000

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 6.8 6.8 6.7 6.8 17,200

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.08 2.09 2.02 2.02 791,000

.

86 48 Bogo Medellin Milling Company 53.1 53.1 53.1 53.1 60

.

7.2 4.32 D and L Industries, Inc. 6.68 6.83 6.68 6.68 4,358,500

.

131.2 93 Jollibee Foods Corporation 125 125 124.5 125 453,190

.

19.9 3.7 LT Group, Inc. 19.6 19.9 19.4 19.8 7,239,900

.

12.2 6.8 Pancake House, Inc. 8.08 8.08 8.08 8.08 100

.

6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.18 6.19 6.17 6.18 4,528,100

.

5.18 2.13 RFM Corporation 4.86 4.99 4.86 4.98 826,000

.

3.8 2.3 Roxas Holdings, Inc. 3 3 3 3 53,000

.

3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.27 2.27 30,000

.

950 239.8 San Miguel Pure Foods Company Inc. 272 284.8 272 277.2 247,570

.

125 100 San Miguel Corporation 118.5 122.5 118.5 121 1,717,340

.

0.22 0.124 Swift Foods, Inc. 0.132 0.133 0.132 0.133 450,000

.

118 57.3 Universal Robina Corporation 111 115.4 111 114 2,616,240

.

5.5 1.05 Victorias Milling Company, Inc. 1.59 1.61 1.57 1.59 1,026,000

.

2.08 0.48 Vitarich Corporation 0.93 0.93 0.93 0.93 330,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

51.85 17.1 Asiabest Group International, Inc. 20.8 20.8 20.4 20.4 300

.

14 5.63 EEI Corporation 13.7 13.86 13.68 13.76 854,600

.

14 11 Holcim Philippines, Inc. 13.8 13.8 13.7 13.7 3,900

.

12.02 7.18 Lafarge Republic, Inc. 10.6 10.6 10.44 10.44 2,289,400

.

8.24 2.3 Mariwasa Siam Holdings, Inc. 4.5 4.73 4.3 4.47 599,000

.

18.8 13.54 Megawide Construction Corporation 17.3 17.6 17.3 17.6 887,100

.

14 10.16 Phinma Corporation 13 13 13 13 900

.

2.75 1.59 TKC Steel Corporation 2.55 2.58 2.4 2.44 1,768,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.67 1.67 1.62 1.66 2,199,000

.

CHEMICAL

.

3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 3.05 3.05 32,000

.

3.66 1.44 LMG Chemicals Corporation 2.3 2.36 2.3 2.36 50,000

.

2.5 1.39 Mabuhay Vinyl Corporation 2.09 2.14 2.02 2.02 37,000

.

22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.38 14.7 14.2 14.5 99,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 4.63 Cirtek Holdings Philippines Corporation 17.88 18 17 17.78 8,700

.

0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.017 27,800,000

.

5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.8 3.8 3.8 60,000

.

0.94 0.59 Ionics, Inc. 0.69 0.69 0.67 0.67 338,000

.

OTHER INDUSTRIALS

.

44 15 Alphaland Corporation 20.5 20.5 20.5 20.5 2,800

.

2.05 1.69 Splash Corporation 1.7 1.76 1.69 1.76 121,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 42.55 42.55 42.00 42.00 1,824,500

.

7.1 4.25 A. Soriano Corporation 6.9 6.95 6.9 6.93 37,800

.

2.98 0.9 ATN Holdings, Inc. "A" 1.32 1.42 1.32 1.4 232,000

.

3.52 0.88 ATN Holdings, Inc. "B" 1.38 1.42 1.38 1.42 7,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 446,000

.

61 44 Aboitiz Equity Ventures, Inc. 54.45 54.85 54 54.75 1,763,360

.

0.173 0.014 Alcorn Gold Resources Corp. 0.16 0.165 0.16 0.163 751,120,000

.

23 10.86 Alliance Global Group, Inc. 21.3 21.65 21.15 21.3 22,667,900

.

6.3 3.75 Asia Amalgamated Holdings Corp. 4.48 4.48 4.48 4.48 5,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.29 2.31 2.29 2.3 430,000

.

595 400.2 Ayala Corporation 580 591.5 580 591.5 765,270

.

64.8 50 DMCI Holdings, Inc. 55 55.85 55 55.85 1,883,970

.

3.5 2.35 F and J Prince Holdings Corp. "A" 2.9 2.9 2.9 2.9 75,000

.

6.32 3.87 Filinvest Development Corporation 5.6 5.65 5.52 5.58 1,027,400

.

0.3 0.2 Forum Pacific, Inc. 0.215 0.215 0.212 0.212 800,000

.

805 455.4 GT Capital Holdings, Inc. 747 775.5 747 770 244,180

.

8.38 4.02 House of Investments, Inc. 7.6 7.65 7.6 7.65 345,500

.

44.7 29.1 JG Summit Holdings, Inc. 43.3 44.7 43.3 44.65 2,469,400

.

1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.88 0.88 51,000

.

7.68 5.04 Lopez Holdings Corporation 7.12 7.22 7.12 7.22 3,466,100

.

9.66 1.65 MJC Investments Corporation 5.7 5.8 5.7 5.8 2,600

.

0.74 0.32 Mabuhay Holdings Corporation 0.56 0.63 0.56 0.63 338,000

.

3.82 1.68 Marcventures Holdings, Inc. 1.74 1.75 1.73 1.74 85,000

.

5.71 3.85 Metro Pacific Investments Corporation 5.62 5.67 5.53 5.65 34,460,000

.

7.65 4.38 Minerales Industrias Corporation 6.58 6.6 6.58 6.6 20,000

.

2.7 1.02 Prime Media Holdings, Inc. 2.56 2.56 2.2 2.25 7,091,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.7 0.7 0.7 350,000

.

1,199.00 638.5 SM Investments Corporation 1,120.00 1,120.00 1,112.00 1,113.00 460,415

.

2.59 1.31 Seafront Resources Corporation 2 2 2 2 1,000

.

0.36 0.3 Sinophil Corporation 0.33 0.33 0.33 0.33 70,000

.

2.71 1.23 Solid Group, Inc. 2.05 2.1 2.04 2.08 544,000

.

0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.27 0.26 0.26 190,000

.

0.43 0.25 Wellex Industries, Inc. 0.27 0.27 0.25 0.26 2,210,000

.

0.77 0.33 Zeus Holdings, Inc. 0.47 0.47 0.45 0.46 870,000

.

PROPERTY

.

3.89 2.37 A Brown Company, Inc. 2.8 2.85 2.8 2.85 50,000

.

2.26 0.47 Araneta Properties, Inc. 1.94 2.02 1.94 2.02 2,154,000

.

0.239 0.162 Arthaland Corporation 0.21 0.213 0.21 0.213 740,000

.

33.25 18.8 Ayala Land, Inc. 31.1 31.85 31.1 31.7 11,956,000

.

6.3 4.62 Belle Corporation 5.9 6.02 5.9 5.94 2,655,200

.

8.35 3.7 Cebu Holdings, Inc. 5.1 5.17 5.1 5.15 3,132,400

.

2.44 1.35 Century Properties Group, Inc. 2.14 2.15 2.1 2.1 9,707,000

.

3 1.51 City and Land Developers, Inc. 2.44 2.48 2.4 2.4 35,000

.

1.36 0.95 Cityland Development Corporation 1.16 1.16 1.16 1.16 25,000

.

0.086 0.06 Crown Equities, Inc. 0.068 0.068 0.068 0.068 30,000

.

0.92 0.7 Cyber Bay Corporation 0.72 0.73 0.7 0.71 6,441,000

.

1.15 0.63 Empire East Land Holdings, Inc. 1.13 1.14 1.13 1.14 12,054,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.3 0.3 0.29 0.29 60,000

.

2.07 1.17 Filinvest Land, Inc. 1.93 1.95 1.91 1.93 50,071,000

.

2.46 1.63 Global-Estate Resorts, Inc. 2.3 2.46 2.3 2.45 19,721,000

.

1.78 1.03 IRC Properties, Inc. 1.2 1.23 1.2 1.23 406,000

.

0.226 0.105 MRC Allied, Inc. 0.113 0.116 0.113 0.115 760,000

.

4.05 1.88 Megaworld Corporation 3.73 3.85 3.73 3.83 42,668,000

.

0.95 0.54 Phil. Estates Corporation 0.58 0.62 0.58 0.61 6,272,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.53 0.53 0.52 0.53 208,000

.

26.5 14.08 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 11,900

.

26.2 15.74 Robinson Land Corporation 25.95 25.95 25.15 25.15 2,318,800

.

7.71 2.35 Rockwell Land Corporation 3 3 2.91 2.95 412,000

.

9.6 5.72 SM Development Corporation 8.64 8.94 8.6 8.89 3,532,200

.

20.8 12.1 SM Prime Holdings, Inc. 19.2 19.36 19.04 19.22 8,947,800

.

3.87 2.4 Shang Properties, Inc. 3.47 3.47 3.47 3.47 1,000

.

1.35 0.65 Sta. Lucia Land, Inc. 1 1.03 1 1.02 2,908,000

.

4.55 3.14 Starmalls, Inc. 4.05 4.05 4.05 4.05 15,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.61 0.61 0.59 0.59 32,000

.

5.7 3.5 Vista Land and Lifescapes, Inc. 5.52 5.68 5.52 5.65 25,935,800

.

MEDIA

.

42 24.1 ABS-CBN Corporation 38.7 39.3 38.7 39.3 158,500

.

10.92 7.99 GMA Holdings, Inc. 9.60 9.90 9.60 9.90 12,877,600

.

11 8 GMA Network, Inc. 9.9 9.9 9.71 9.88 323,600

.

1.06 0.6 Manila Bulletin Publishing Corp. 0.76 0.76 0.75 0.75 33,000

.

TELECOMMUNICATIONS

.

1,355.00 990 Globe Telecom, Inc. 1,280.00 1,355.00 1,280.00 1,338.00 199,930

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,840.00 2,908.00 2,840.00 2,880.00 274,475

.

INFORMATION TECHNOLOGY

.

7.65 4 DFNN, Inc. 4.4 4.68 4.4 4.68 48,000

.

6 1.75 IP Converge Data Center, Inc. 4.99 6 4.99 6 589,000

.

1.29 0.53 Millenium Global Holdings, Inc. 0.55 0.55 0.53 0.54 2,149,000

.

17.88 12.1 Philweb Corporation 14.46 14.48 14.44 14.48 373,800

.

22 3.5 Touch Solutions, Inc. 18.88 18.94 17.48 17.7 384,900

.

4.5 1.14 Yehey! Corporation 1.45 1.45 1.35 1.35 20,000

.

11.88 4.21 iRipple, Inc. 9.7 10 9.7 10 1,200

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.71 1.8 1.71 1.8 27,000

.

16.04 8.3 Asian Terminals, Inc. 13.04 13.04 13.04 13.04 2,500

.

71.4 52.4 Cebu Air, Inc. 68 69.7 68 69.7 543,900

.

96.95 65.9 Int'l Container Terminal Services, Inc. 93 93 91.5 92.75 2,326,250

.

3.1 2.1 Macroasia Corporation 2.58 2.58 2.51 2.52 41,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.25 1.26 1.25 1.26 251,000

.

0.197 0.101 Boulevard Holdings, Inc. 0.13 0.13 0.13 0.13 5,850,000

.

0.56 0.35 Waterfront Philippines, Inc. 0.4 0.4 0.4 0.4 200,000

.

EDUCATION

.

12.5 9.9 Centro Escolar University 10.98 10.98 10.98 10.98 600

.

1,225.00 915 Far Eastern University, Inc. 1,225.00 1,225.00 1,220.00 1,220.00 75

.

11.28 5.1 iPeople, Inc. 10.52 10.98 10.5 10.98 62,000

.

CASINOS AND GAMING

.

30.3 8.13 Bloomberry Resorts Corporation 13.9 14.1 13.88 13.88 6,726,700

.

0.156 0.019 IP E-Game Ventures Inc. 0.023 0.024 0.022 0.023 86,700,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.55 8.55 8.45 8.55 481,800

.

4.08 1.44 Manila Jockey Club, Inc. 2.42 2.5 2.42 2.43 181,000

.

16 12.45 Pacific Online Systems Corporation 15.7 15.7 15.48 15.48 53,500

.

18 9 Philippine Racing Club, Inc. 10.3 10.5 10.3 10.4 17,000

.

0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 200,000

.

RETAIL

.

24 3.1 Calata Corporation 3.52 3.53 3.43 3.45 112,000

.

130 34.78 Philippine Seven Corporation 90.1 92.5 90.1 92.5 2,100

.

43.6 21 Puregold Price Club, Inc. 40.5 40.85 40.5 40.7 3,703,000

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.79 0.82 0.79 0.81 11,508,000

.

3.47 2.39 Paxys, Inc. 2.9 2.97 2.86 2.95 724,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 0.98 0.99 0.98 0.98 3,416,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0.0047 0.0049 86,000,000

.

5.55 4.1 Apex Mining Company, Inc. "A" 4.26 4.26 4.23 4.23 113,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.4 22 21.4 21.85 1,191,100

.

28.5 17.3 Benguet Corporation "A" 17.3 17.3 17.3 17.3 1,500

.

30.5 16 Benguet Corporation "B" 17.3 17.3 17.3 17.3 2,000

.

1.8 0.82 Century Peak Metals Holdings Corporation 0.9 0.92 0.9 0.9 252,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.05 2,916,000

.

61.8 9.96 Dizon Copper Silver Mines, Inc. 10.06 10.16 9.98 10 14,600

.

1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.51 0.52 0.5 0.52 957,000

.

1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.94 0.97 0.93 0.96 52,063,000

.

1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.02 1.07 1.02 1.07 5,495,000

.

0.077 0.047 Manila Mining Corporation "A" 0.055 0.057 0.055 0.056 349,030,000

.

0.081 0.047 Manila Mining Corporation "B" 0.055 0.059 0.055 0.057 621,180,000

.

12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.45 3.45 3.4 3.44 713,000

.

27.75 15.78 Nickel Asia Corporation 26 27.75 26 27.75 5,859,900

.

0.83 0.51 Omico Corporation 0.55 0.55 0.55 0.55 510,000

.

8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.33 3.33 3.24 3.27 244,000

.

27.85 12.52 Philex Mining Corporation 17.24 17.48 17.24 17.44 2,064,100

.

290 200 Semirara Mining Corporation 272 290 271 284 347,410

.

0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 700,000

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.28 6,170,000

.

0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.021 0.021 22,500,000

.

7.24 5.62 Petroenergy Resources Corporation 6.95 6.95 6.95 6.95 20,100

.

48 11.1 Philex Petroleum Corporation 30.45 30.5 30 30.45 111,600

.

0.062 0.038 The Philodrill Corporation 0.042 0.042 0.041 0.042 88,200,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,737.01 1,743.98 1,737.01 1,740.61 0.58 9.98 24,007,225 1,213,075,258.32

.

Industrials 10,351.82 10,459.02 10,346.21 10,431.24 1.27 130.89 142,380,594 1,991,782,049.19

.

Holding Firms 5,995.49 6,046.69 5,995.49 6,045.5 1.05 62.66 835,020,823 2,348,120,663.88

.

Property 2,774.25 2,816.28 2,774.25 2,805.35 1.71 47.24 225,966,194 1,228,881,876.79

.

Services 1,967.38 1,998.29 1,967.38 1,989.8 1.64 32.07 142,419,819 1,848,335,552.41

.

Mining & Oil 20,789.97 21,325.59 20,724.47 21,275.41 2.35 488.59 1,246,665,209 447,018,044.18

.

PSEi 6,760.31 6,828.28 6,760.31 6,815.84 1.24 83.62

.

All Shares 4,218.94 4,256.74 4,218.94 4,251.37 1.09 45.89

.

SME 12,200 43,810

.

.

GRAND TOTAL 2,616,472,064 9,077,257,254.767

.

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

editors' picks

advertisement

popular

advertisement

videos