Thursday, June 21, 2018
Close  
  • share this

Philippine Stocks Market table as of April 10, 2013

05:47 PM April 10, 2013


.

(As of April 10, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

Don't miss out on the latest news and information.
View comments

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 1997-2018 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.