Wednesday, August 16, 2017
Close  

Philippine Stocks Market table as of April 10, 2013

  • 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

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