Philippine Stocks Market table as of April 11, 2013 | Inquirer Business

Philippine Stocks Market table as of April 11, 2013

06:20 PM April 11, 2013
ml>


.

 (As of April 11, 2013)

.

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

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 88.8 88.8 87 87.25 3,326,360

.

 114 65 Bank of the Philippine Islands 104 104.8 103.8 103.9 2,723,960

.

 68.3 42.73 China Banking Corporation 64 64.25 64 64.1 135,790

.

 36.2 18.5 East West Banking Corporation 34.4 34.8 34.3 34.45 469,600

.

 122 81.75 Metropolitan Bank and Trust Company 116.5 117.1 116.2 116.4 2,277,820

.

 107.6 67.4 Philippine National Bank 100 100.9 98.8 100.9 442,380

.

 140 79.5 Philippine Savings Bank 124.3 132 124.3 132 220

.

 38.85 33.3 Philippine Business Bank 35.9 36.2 35.9 36.1 1,347,500

.

 70.65 40.35 Rizal Commercial Banking Corp. 68.8 70.5 68.8 69.7 1,797,200

.

 192.2 120.1 Security Bank Corporation 187.3 192.2 187.3 190 586,790

.

 127 94.6 Union Bank of the Philippines 125.5 126 125.2 126 61,940

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.62 BDO Leasing and Finance, Inc. 2.04 2.04 2.04 2.04 102,000

.

 1.6 0.67 Bankard, Inc. 1.3 1.35 1.3 1.34 1,819,000

.

 23.9 17.9 COL Financial Group, Inc. 19.8 20.5 19.66 19.8 131,700

.

 24 8.63 Filipino Fund, Inc. 19.5 20.4 19.5 20 4,300

.

 3.25 2.04 I-Remit, Inc. 2.87 2.87 2.87 2.87 53,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.48 0.49 0.47 0.49 5,440,000

.

 575 420 Manulife Financial Corporation 530 530 530 530 80

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29 29 28.9 28.9 13,100

.

 515 342 The Philippine Stock Exchange, Inc 457.6 461 450 451 83,950

.

 2.71 1.71 Vantage Equities, Inc. 2.7 2.7 2.69 2.69 6,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37 37.1 36.9 36.95 3,967,700

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.39 1.41 1.38 1.41 2,089,000

.

 5.6 2.12 Calapan Ventures, Inc. 4.9 5.6 4.9 5.45 326,000

.

 7.9 5.59 Energy Development Corporation 6.57 6.6 6.53 6.56 8,069,400

.

 27.45 13.42 First Gen Corporation 25 25.2 24.5 24.9 4,591,800

.

 113.8 61.5 First Phil. Holdings Corp. 107.1 107.3 106.6 106.7 407,650

.

 41.4 22.7 Manila Water Company, Inc. 41.05 41.4 40.95 41 2,210,600

.

 330 218.8 Manila Electric Company 324 327 321 321 107,340

.

 15.76 9.7 Petron Corporation 15.5 15.76 15.48 15.62 6,506,800

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.7 10.7 10.5 10.56 371,100

.

 7.6 3.4 SPC Power Corporation 4.85 4.9 4.85 4.9 6,000

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.32 2.37 2.3 2.31 26,563,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 7 6.8 7 278,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.08 2.08 2.03 2.07 128,000

.

 7.2 4.32 D and L Industries, Inc. 6.7 6.92 6.67 6.85 10,364,900

.

 23.5 15 Ginebra San Miguel Inc. 15.08 15.5 15.06 15.5 26,800

.

 131.2 93 Jollibee Foods Corporation 124.9 125 124.4 124.8 476,000

.

 19.9 3.7 LT Group, Inc. 19.72 19.9 19 19.82 5,817,400

.

 12.2 6.8 Pancake House, Inc. 7.9 7.9 7.9 7.9 2,000

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.18 6.18 6.08 6.1 3,303,100

.

 5.18 2.15 RFM Corporation 4.98 5 4.98 4.99 2,408,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 279 280.2 277.2 279.2 419,810

.

 125 100 San Miguel Corporation 122.8 123.2 122 122.4 1,174,440

.

 118 57.3 Universal Robina Corporation 114 115 113 114 3,134,720

.

 5.5 1.05 Victorias Milling Company, Inc. 1.6 1.6 1.55 1.57 3,546,000

.

 2.08 0.48 Vitarich Corporation 0.93 0.96 0.92 0.96 285,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 50 17.1 Asiabest Group International, Inc. 20.5 20.5 19 20 7,600

.

 14 5.63 EEI Corporation 13.8 13.84 13.7 13.7 260,900

.

 14 11 Holcim Philippines, Inc. 13.5 13.7 13.5 13.7 1,100

.

 12.02 7.18 Lafarge Republic, Inc. 10.5 10.7 10.44 10.44 3,091,100

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.42 4.7 4.42 4.64 348,000

.

 18.8 13.54 Megawide Construction Corporation 17.6 17.8 17.6 17.8 110,100

.

 2.75 1.59 TKC Steel Corporation 2.36 2.36 2.3 2.31 1,160,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.66 1.68 1.66 1.66 1,260,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.1 3.05 3.1 46,000

.

 3.65 1.44 LMG Chemicals Corporation 2.4 2.4 2.3 2.31 115,000

.

 2.5 1.39 Mabuhay Vinyl Corporation 1.96 1.96 1.95 1.95 9,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.5 16.5 14.5 16.26 651,000

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.78 17.78 16.8 16.8 1,000

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.018 507,500,000

.

 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.8 3.79 3.8 112,000

.

 0.94 0.59 Ionics, Inc. 0.68 0.68 0.67 0.68 655,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 20.5 20.5 20.5 20.5 1,300

.

 2.05 1.69 Splash Corporation 1.76 1.76 1.71 1.71 104,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 42.00 43.95 41.95 42.00 5,420,900

.

 7.1 4.25 A. Soriano Corporation 6.95 6.95 6.9 6.9 4,300

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.4 1.42 1.38 1.38 132,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.39 1.39 1.36 1.36 610,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.67 0.67 2,091,000

.

 61 44 Aboitiz Equity Ventures, Inc. 54.85 54.95 54.8 54.85 1,553,420

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.165 0.172 0.164 0.171 1,401,800,000

.

 23 10.86 Alliance Global Group, Inc. 21.4 22.45 21.4 22 17,127,500

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.42 4.42 4.41 4.41 24,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.34 2.34 2.3 2.3 306,000

.

 606 400.2 Ayala Corporation 592 606 591.5 597 732,400

.

 64.8 50 DMCI Holdings, Inc. 55.85 57.4 55.85 57.1 2,508,640

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 2.85 2.9 2.85 2.9 11,000

.

 6.32 3.87 Filinvest Development Corporation 5.6 5.7 5.6 5.65 111,800

.

 0.3 0.2 Forum Pacific, Inc. 0.211 0.211 0.211 0.211 100,000

.

 805 455.4 GT Capital Holdings, Inc. 780 788 780 783 303,750

.

 8.38 4.02 House of Investments, Inc. 7.66 7.66 7.63 7.66 164,900

.

 44.75 29.1 JG Summit Holdings, Inc. 44.65 44.75 44.5 44.65 1,962,400

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5 5 5 17,000

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.88 0.91 92,000

.

 7.68 5.04 Lopez Holdings Corporation 7.22 7.33 7.22 7.3 2,045,300

.

 0.74 0.32 Mabuhay Holdings Corporation 0.62 0.64 0.59 0.59 341,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.75 1.78 1.75 1.76 72,000

.

 5.76 3.85 Metro Pacific Investments Corporation 5.67 5.76 5.62 5.62 13,077,700

.

 7.65 4.38 Minerales Industrias Corporation 6.38 6.6 6.36 6.6 37,000

.

 0.062 0.03 Pacifica, Inc. 0.045 0.046 0.045 0.045 3,040,000

.

 2.7 1.02 Prime Media Holdings, Inc. 2.26 2.45 2.15 2.2 2,357,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.71 0.7 0.71 145,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.6 2.6 2.6 2.6 190,000

.

 1,199.00 641.5 SM Investments Corporation 1,118.00 1,126.00 1,115.00 1,119.00 343,165

.

 2.59 1.31 Seafront Resources Corporation 2 2.13 2 2.05 34,000

.

 0.36 0.3 Sinophil Corporation 0.32 0.33 0.32 0.33 340,000

.

 2.71 1.23 Solid Group, Inc. 2.09 2.1 2.05 2.08 590,000

.

 1.4 1.04 South China Resources, Inc. 1.17 1.17 1.17 1.17 160,000

.

 550 350 Synergy Grid and Dev't Phils., Inc. 405 405 405 405 30

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.25 0.26 1,670,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.47 0.47 0.46 0.46 1,880,000

.

 PROPERTY

.

 3.89 2.37 A Brown Company, Inc. 2.85 2.85 2.8 2.8 54,000

.

 27.45 13 Anchor Land Holdings, Inc 19 20.95 19 20.95 8,300

.

 2.26 0.47 Araneta Properties, Inc. 2.03 2.07 2 2 896,000

.

 0.239 0.162 Arthaland Corporation 0.213 0.214 0.211 0.214 410,000

.

 33.25 18.8 Ayala Land, Inc. 31.85 32.1 31.5 31.5 6,925,400

.

 6.3 4.62 Belle Corporation 5.96 6.02 5.82 5.82 4,003,100

.

 8.35 3.7 Cebu Holdings, Inc. 5.19 5.3 5.19 5.21 1,717,800

.

 2.44 1.35 Century Properties Group, Inc. 2.1 2.15 2.1 2.13 27,454,000

.

 3 1.51 City and Land Developers, Inc. 2.5 2.5 2.4 2.5 14,000

.

 1.36 0.95 Cityland Development Corporation 1.16 1.16 1.15 1.15 60,000

.

 0.086 0.06 Crown Equities, Inc. 0.065 0.065 0.065 0.065 20,000

.

 0.92 0.7 Cyber Bay Corporation 0.72 0.74 0.71 0.73 3,221,000

.

 1.18 0.63 Empire East Land Holdings, Inc. 1.14 1.18 1.14 1.16 70,847,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.32 0.32 0.32 30,000

.

 2.07 1.17 Filinvest Land, Inc. 1.92 1.93 1.9 1.9 36,452,000

.

 2.54 1.63 Global-Estate Resorts, Inc. 2.46 2.54 2.45 2.53 24,911,000

.

 3.28 1.57 Highlands Prime, Inc. 2.2 2.2 2.2 2.2 3,000

.

 1.7 1.03 IRC Properties, Inc. 1.23 1.24 1.2 1.23 928,000

.

 0.225 0.105 MRC Allied, Inc. 0.115 0.115 0.112 0.112 2,130,000

.

 4.05 1.88 Megaworld Corporation 3.88 3.93 3.82 3.86 46,755,000

.

 0.9 0.54 Phil. Estates Corporation 0.6 0.62 0.59 0.6 2,342,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.53 0.54 0.53 0.54 53,000

.

 26.2 15.74 Robinson Land Corporation 24.5 25.5 24.5 25.2 875,000

.

 7.71 2.35 Rockwell Land Corporation 2.96 3.07 2.96 3.03 801,000

.

 9.6 5.72 SM Development Corporation 8.91 8.97 8.8 8.86 4,068,000

.

 20.8 12.1 SM Prime Holdings, Inc. 19.42 19.5 19.36 19.4 2,562,900

.

 3.87 2.4 Shang Properties, Inc. 3.47 3.6 3.4 3.58 264,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.01 1.03 1 1.02 1,852,000

.

 4.55 3.14 Starmalls, Inc. 4.04 4.05 4.04 4.05 21,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.6 0.6 0.6 0.6 30,000

.

 6.1 3.5 Vista Land and Lifescapes, Inc. 5.67 6.1 5.67 6.06 24,020,800

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39.15 41 39.15 40.4 607,700

.

 10.92 7.99 GMA Holdings, Inc. 9.90 10.10 9.90 10.00 914,200

.

 11 8 GMA Network, Inc. 9.89 9.9 9.86 9.88 1,363,400

.

 TELECOMMUNICATIONS

.

 1,355.00 990 Globe Telecom, Inc. 1,338.00 1,340.00 1,322.00 1,326.00 33,115

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.26 2.4 2.25 2.4 51,000

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,896.00 2,896.00 2,864.00 2,866.00 161,075

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.65 4.66 4.3 4.3 56,000

.

 6 1.75 IP Converge Data Center, Inc. 5.9 6 5.21 5.21 164,300

.

 3.26 2 ISM Communications Corporation 2.1 2.19 2.1 2.11 221,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.053 0.053 0.053 0.053 100,000

.

 1.29 0.49 Millenium Global Holdings, Inc. 0.54 0.55 0.49 0.51 5,670,000

.

 17.88 12.1 Philweb Corporation 14.46 14.48 14.4 14.48 489,200

.

 22 3.5 Touch Solutions, Inc. 17.68 17.98 15 16.4 704,300

.

 4.5 1.14 Yehey! Corporation 1.44 1.54 1.44 1.5 457,000

.

 11.88 4.21 iRipple, Inc. 8.95 8.95 8.95 8.95 100

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.71 1.72 1.7 1.72 15,000

.

 71.7 52.4 Cebu Air, Inc. 70 71.7 70 71.55 1,051,950

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.7 93 92.15 92.3 849,510

.

 3.1 2.1 Macroasia Corporation 2.58 2.58 2.5 2.5 43,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.3 1.3 1.26 1.26 9,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.13 0.133 0.128 0.13 168,280,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.98 10.98 10.2 10.96 37,700

.

 1,225.00 915 Far Eastern University, Inc. 1,220.00 1,225.00 1,220.00 1,225.00 50

.

 11.28 5.1 iPeople, Inc. 10.98 11 10.98 11 419,800

.

 CASINOS AND GAMING

.

 29.8 8.13 Bloomberry Resorts Corporation 13.88 14.1 13.88 13.9 9,795,100

.

 0.154 0.019 IP E-Game Ventures Inc. 0.023 0.024 0.022 0.023 71,000,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.55 8.55 8.33 8.42 227,400

.

 4.08 1.44 Manila Jockey Club, Inc. 2.43 2.5 2.43 2.5 150,000

.

 16 12.45 Pacific Online Systems Corporation 15.5 15.5 15.48 15.48 74,600

.

 18 9 Philippine Racing Club, Inc. 9.95 10.4 9.9 10.4 17,500

.

 RETAIL

.

 24 3.1 Calata Corporation 3.54 3.65 3.52 3.58 664,000

.

 130 34.78 Philippine Seven Corporation 92 92 92 92 1,850

.

 43.6 21 Puregold Price Club, Inc. 40.8 41.6 40.8 41.45 5,049,800

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.8 0.81 0.8 0.8 2,331,000

.

 3.47 2.39 Paxys, Inc. 2.93 2.93 2.86 2.86 150,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.99 0.99 0.97 0.98 14,545,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.0049 0.0047 0.0049 211,000,000

.

 5.55 4.27 Apex Mining Company, Inc. "B" 4.27 4.27 4.27 4.27 22,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.85 22.05 21.75 21.9 958,500

.

 28.5 17.3 Benguet Corporation "A" 17.4 17.4 17.4 17.4 500

.

 30.5 16 Benguet Corporation "B" 17.3 17.3 17.3 17.3 500

.

 1.79 0.82 Century Peak Metals Holdings Corporation 0.91 1 0.91 0.99 1,711,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.06 4,147,000

.

 61.8 9.9 Dizon Copper Silver Mines, Inc. 10.1 10.1 9.9 10 39,900

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.51 0.52 1,828,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.96 1 0.96 0.98 47,535,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.05 1.11 1.05 1.07 9,568,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.057 0.058 0.057 0.058 139,010,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.057 0.058 0.057 0.058 16,030,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.43 3.51 3.4 3.45 377,000

.

 28.35 15.78 Nickel Asia Corporation 27.85 28.35 27.75 28.2 3,264,800

.

 0.83 0.51 Omico Corporation 0.56 0.57 0.56 0.57 52,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.34 3.34 3.29 3.29 302,000

.

 27.85 12.52 Philex Mining Corporation 17.44 17.8 17.44 17.58 1,729,200

.

 290.2 200 Semirara Mining Corporation 284 290.2 284 289 498,750

.

 0.022 0.014 United Paragon Mining Corporation 0.017 0.017 0.016 0.016 16,100,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 1,320,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.02 0.02 17,800,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0.022 0.022 15,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.95 6.95 6.95 6.95 60,000

.

 48 11.1 Philex Petroleum Corporation 30.5 30.5 29.9 30.3 123,300

.

 0.062 0.038 The Philodrill Corporation 0.041 0.043 0.041 0.043 134,400,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,740.67 1,757.68 1,740.67 1,748.56 0.46 7.95 21,646,259 1,332,464,748.16

.

 Industrials 10,432.52 10,493.58 10,432.52 10,447.54 0.16 16.3 603,557,226 1,753,230,498.56

.

 Holding Firms 6,067.65 6,120.59 6,066.34 6,095.71 0.83 50.21 1,460,878,854 2,173,920,340.99

.

 Property 2,805.35 2,840.68 2,805.35 2,809.76 0.16 4.41 263,821,104 971,178,076.22

.

 Services 1,989.63 2,000.13 1,986.06 1,986.52 -0.16 -3.28 291,198,133 1,466,592,950.92

.

 Mining & Oil 21,275.41 21,667.2 21,275.41 21,508.55 1.1 233.14 623,103,889 375,710,139.8

.

 PSEi 6,815.89 6,872.32 6,815.89 6,831.74 0.23 15.9

.

 All Shares 4,251.48 4,283.87 4,251.48 4,270.57 0.45 19.2

.

 SME 100 895

.

.

 GRAND TOTAL 3,264,205,565 8,073,097,649.6465

.

 COMPILED BY MARIELLE MEDINA, 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.