Philippine Stocks Market table as of April 15, 2013 | Inquirer Business

Philippine Stocks Market table as of April 15, 2013

05:49 PM April 15, 2013
ml>


.

 (As of April 15, 2013)

.

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

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 88.15 88.2 86.5 86.5 2,881,060

.

 114 65 Bank of the Philippine Islands 103.8 103.9 103.3 103.3 1,620,690

.

 68.3 43.82 China Banking Corporation 65 65.5 65 65.2 70,830

.

 36.2 18.5 East West Banking Corporation 34.8 34.9 34.5 34.5 198,600

.

 122 81.75 Metropolitan Bank and Trust Company 119.1 119.5 119 119.4 2,831,990

.

 107.6 67.4 Philippine National Bank 100.4 101.8 100 100.2 601,290

.

 140 81 Philippine Savings Bank 131.9 131.9 131.9 131.9 10

.

 38.85 33.3 Philippine Business Bank 37 37 36.2 36.5 545,000

.

 72 40.35 Rizal Commercial Banking Corp. 72 72 71.65 71.7 417,380

.

 195.5 120.1 Security Bank Corporation 192 195.5 192 194.5 889,140

.

 127 95 Union Bank of the Philippines 126 126.3 126 126.2 113,300

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.63 BDO Leasing and Finance, Inc. 2.01 2.01 2.01 2.01 43,000

.

 1.6 0.67 Bankard, Inc. 1.36 1.41 1.3 1.3 1,384,000

.

 23.55 17.9 COL Financial Group, Inc. 20 20.2 19.9 20 120,600

.

 24 8.63 Filipino Fund, Inc. 20.4 20.4 19.84 19.84 3,600

.

 0.9 0.68 First Abacus Financial Holdings Corp. 0.82 0.82 0.82 0.82 20,000

.

 3.25 2.04 I-Remit, Inc. 2.76 2.76 2.76 2.76 150,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.54 0.54 0.51 0.51 2,533,000

.

 575 420 Manulife Financial Corporation 530 530 525 525 100

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29.25 29.85 29.25 29.85 101,200

.

 515 342 The Philippine Stock Exchange, Inc 453 453 451 453 30,150

.

 1,122.00 879 Sun Life Financial, Inc. 1,040.00 1,040.00 1,038.00 1,038.00 280

.

 2.71 1.71 Vantage Equities, Inc. 2.68 2.68 2.68 2.68 2,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 36.8 37 36.65 36.65 2,546,300

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.39 1.41 1.39 1.39 1,211,000

.

 5.95 2.12 Calapan Ventures, Inc. 5.2 5.2 4.81 4.82 108,200

.

 7.9 5.59 Energy Development Corporation 6.58 6.58 6.45 6.45 10,849,000

.

 27.45 13.58 First Gen Corporation 24.5 24.75 23.75 23.95 3,498,200

.

 113.8 61.5 First Phil. Holdings Corp. 107.3 107.5 106.7 106.7 114,120

.

 41.4 22.8 Manila Water Company, Inc. 40.1 40.5 40.1 40.35 3,197,200

.

 340 218.8 Manila Electric Company 324.6 340 319.8 334 1,060,180

.

 15.76 9.7 Petron Corporation 15.54 15.62 15.52 15.54 2,369,600

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.66 10.66 10.48 10.48 3,146,400

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.36 2.42 2.34 2.35 24,513,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 7.09 7.09 6.85 6.86 50,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.02 2.04 2.02 2.02 716,000

.

 7.2 4.32 D and L Industries, Inc. 7 7.02 6.9 6.97 5,984,700

.

 23.5 15 Ginebra San Miguel Inc. 15.4 15.4 15.4 15.4 7,000

.

 131.2 93 Jollibee Foods Corporation 124 124.1 122 123.8 302,060

.

 20.5 3.7 LT Group, Inc. 20.4 20.5 20.3 20.45 7,495,600

.

 62 38 Liberty Flour Mills, Inc. 52 52 50 50 900

.

 12.2 6.8 Pancake House, Inc. 8.08 8.08 8.08 8.08 300

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.13 6.17 6.13 6.15 1,799,300

.

 5.18 2.19 RFM Corporation 5.11 5.14 5.05 5.09 26,477,100

.

 950 239.8 San Miguel Pure Foods Company Inc. 285.2 289 279.2 285.6 604,070

.

 125 100 San Miguel Corporation 124 124 122 122 1,404,490

.

 118 57.3 Universal Robina Corporation 113.7 114.7 113.5 114.2 2,794,540

.

 5.5 1.05 Victorias Milling Company, Inc. 1.6 1.61 1.58 1.58 2,012,000

.

 2.08 0.56 Vitarich Corporation 0.96 0.96 0.94 0.96 671,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 50 17.1 Asiabest Group International, Inc. 20.4 20.4 19 20.1 10,100

.

 14 5.63 EEI Corporation 13.78 13.78 13.58 13.58 207,600

.

 14 11 Holcim Philippines, Inc. 13.6 13.6 13.14 13.6 7,800

.

 12.02 7.18 Lafarge Republic, Inc. 10.56 10.56 10.5 10.5 377,800

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.81 4.96 4.7 4.83 743,000

.

 19.5 13.54 Megawide Construction Corporation 19.26 19.26 18.66 18.78 481,600

.

 14 10.16 Phinma Corporation 12.8 12.9 12.8 12.9 10,500

.

 2.75 1.59 TKC Steel Corporation 2.46 2.53 2.4 2.53 1,284,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.66 1.66 1.65 1.65 107,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.1 3.1 3 3 95,000

.

 2.59 1.68 Euro-Med Laboratories Phil., Inc. 1.85 2.25 1.85 2.1 90,000

.

 3.65 1.44 LMG Chemicals Corporation 2.33 2.49 2.33 2.45 331,000

.

 2.5 1.39 Mabuhay Vinyl Corporation 1.9 2 1.9 2 5,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 16.5 16.5 14.88 15 855,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.8 17.8 17.8 17.8 900

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.018 441,900,000

.

 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.81 3.79 3.79 3,571,000

.

 0.94 0.59 Ionics, Inc. 0.68 0.72 0.68 0.71 398,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 6 6 6 6 100

.

 OTHER INDUSTRIALS

.

 2.05 1.69 Splash Corporation 1.75 1.78 1.75 1.77 224,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 43.00 43.50 42.10 43.00 709,200

.

 7.1 4.25 A. Soriano Corporation 6.9 6.95 6.9 6.95 26,300

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.33 1.4 1.3 1.32 157,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.32 1.4 1.3 1.4 256,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 157,000

.

 61 44 Aboitiz Equity Ventures, Inc. 55 55 54.45 54.75 1,120,750

.

 0.181 0.014 Alcorn Gold Resources Corp. 0.18 0.18 0.175 0.175 874,060,000

.

 23 10.86 Alliance Global Group, Inc. 22.3 22.6 22.1 22.3 17,399,800

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.5 4.6 4.5 4.6 11,000

.

 608 400.2 Ayala Corporation 602 608 600.5 601 636,990

.

 64.8 50 DMCI Holdings, Inc. 60.6 61.1 60 60.9 2,233,640

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 2.86 2.86 2.86 2.86 20,000

.

 6.32 3.87 Filinvest Development Corporation 5.68 5.68 5.6 5.67 44,700

.

 805 455.4 GT Capital Holdings, Inc. 766 783 766 781 199,990

.

 8.38 4.02 House of Investments, Inc. 7.79 7.8 7.79 7.8 14,500

.

 45.7 30.9 JG Summit Holdings, Inc. 45.1 45.7 45 45.45 2,182,800

.

 8.2 2.08 Jolliville Holdings Corporation 5.72 5.72 5.72 5.72 100

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5 4.93 4.93 12,500

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.89 0.89 177,000

.

 7.68 5.04 Lopez Holdings Corporation 7.22 7.24 7.12 7.12 2,441,000

.

 9.66 1.65 MJC Investments Corporation 6 6.25 6 6.25 3,500

.

 0.74 0.32 Mabuhay Holdings Corporation 0.61 0.65 0.59 0.59 1,376,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.77 1.78 1.72 1.75 313,000

.

 6 3.85 Metro Pacific Investments Corporation 5.75 6 5.65 5.7 77,523,400

.

 7.65 4.38 Minerales Industrias Corporation 6.61 6.62 6.6 6.62 37,000

.

 0.062 0.03 Pacifica, Inc. 0.048 0.048 0.046 0.048 2,200,000

.

 2.7 1.02 Prime Media Holdings, Inc. 2.27 2.27 2.15 2.15 106,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.68 0.68 0.68 15,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.6 2.6 2.5 2.6 527,000

.

 1,199.00 646 SM Investments Corporation 1,127.00 1,127.00 1,117.00 1,119.00 1,018,450

.

 2.59 1.31 Seafront Resources Corporation 2.05 2.05 2.05 2.05 22,000

.

 0.36 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 1,000,000

.

 2.71 1.23 Solid Group, Inc. 2.1 2.1 2.08 2.08 64,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.25 0.25 810,000

.

 0.42 0.25 Wellex Industries, Inc. 0.26 0.26 0.26 0.26 250,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.45 0.45 0.45 0.45 620,000

.

 PROPERTY

.

 3.89 2.39 A Brown Company, Inc. 2.81 2.9 2.8 2.9 424,000

.

 2.26 0.47 Araneta Properties, Inc. 2 2.03 1.98 1.98 2,635,000

.

 0.239 0.162 Arthaland Corporation 0.214 0.215 0.212 0.212 510,000

.

 33.25 18.8 Ayala Land, Inc. 31.45 31.45 31.15 31.15 6,460,700

.

 6.3 4.62 Belle Corporation 5.99 5.99 5.91 5.91 1,947,200

.

 8.35 3.7 Cebu Holdings, Inc. 5.21 5.22 5.15 5.2 3,083,400

.

 2.44 1.35 Century Properties Group, Inc. 2.13 2.13 2.09 2.1 11,652,000

.

 3 1.67 City and Land Developers, Inc. 2.5 2.5 2.5 2.5 4,000

.

 0.92 0.7 Cyber Bay Corporation 0.74 0.74 0.72 0.72 372,000

.

 1.21 0.63 Empire East Land Holdings, Inc. 1.17 1.21 1.17 1.17 104,069,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.29 0.29 0.29 240,000

.

 2.07 1.17 Filinvest Land, Inc. 1.93 1.93 1.88 1.88 6,516,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.61 2.76 2.55 2.67 17,279,000

.

 1.65 1.03 IRC Properties, Inc. 1.23 1.33 1.22 1.29 2,150,000

.

 0.225 0.105 MRC Allied, Inc. 0.114 0.116 0.114 0.115 770,000

.

 4.05 1.88 Megaworld Corporation 3.86 3.92 3.82 3.87 58,666,000

.

 0.87 0.54 Phil. Estates Corporation 0.59 0.59 0.58 0.59 318,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.54 0.56 0.54 0.54 552,000

.

 26.2 15.74 Robinson Land Corporation 25 25.75 24.9 25.75 477,000

.

 7.71 2.35 Rockwell Land Corporation 2.98 2.98 2.96 2.98 882,000

.

 9.6 5.72 SM Development Corporation 8.91 9.1 8.75 8.8 18,207,900

.

 20.8 12.1 SM Prime Holdings, Inc. 19.46 19.54 19 19 5,273,100

.

 3.87 2.4 Shang Properties, Inc. 3.4 3.57 3.4 3.4 58,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.03 1.03 0.99 0.99 4,375,000

.

 4.55 3.14 Starmalls, Inc. 3.99 4.04 3.99 4.04 51,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.61 0.62 0.58 0.58 468,000

.

 6.24 3.5 Vista Land and Lifescapes, Inc. 6.19 6.19 6.15 6.18 17,622,800

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 40.45 40.9 40.45 40.9 195,000

.

 10.92 7.99 GMA Holdings, Inc. 9.80 10.00 9.75 10.00 33,000

.

 11 8.15 GMA Network, Inc. 9.69 9.8 9.67 9.8 164,700

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.78 0.78 0.78 0.78 186,000

.

 TELECOMMUNICATIONS

.

 1,374.00 990 Globe Telecom, Inc. 1,339.00 1,339.00 1,318.00 1,321.00 44,045

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.49 2.49 2.49 2.49 10,000

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,920.00 2,920.00 2,880.00 2,884.00 142,095

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.4 4.4 4.3 4.3 150,000

.

 6 1.75 IP Converge Data Center, Inc. 5.95 5.95 5.25 5.26 29,900

.

 3.26 2 ISM Communications Corporation 2.11 2.11 2.1 2.1 201,000

.

 12.16 4.5 Imperial Resources, Inc. "A" 5.19 5.19 5.19 5.19 600

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.051 0.051 1,000,000

.

 1.29 0.49 Millenium Global Holdings, Inc. 0.51 0.51 0.5 0.51 211,000

.

 17.88 12.1 Philweb Corporation 14.46 14.5 14.34 14.5 924,500

.

 22 3.5 Touch Solutions, Inc. 16.8 16.8 16.26 16.26 41,300

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.5 2.5 2.5 2.5 27,000

.

 4.5 1.14 Yehey! Corporation 1.5 1.5 1.37 1.5 50,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.79 1.79 1.79 1.79 3,000

.

 77.9 52.4 Cebu Air, Inc. 73.5 77.9 73.5 76.3 1,373,440

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.75 92.75 91 91.05 681,920

.

 1.9 1.2 Lorenzo Shipping Corporation 1.5 1.5 1.5 1.5 2,000

.

 3.1 2.1 Macroasia Corporation 2.59 2.59 2.58 2.58 53,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.29 1.29 1.28 1.28 48,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.131 0.131 0.128 0.128 24,150,000

.

 0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.4 170,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.92 10.92 10.2 10.86 41,000

.

 11.28 5.1 iPeople, Inc. 11 11 11 11 9,000

.

 CASINOS AND GAMING

.

 21.8 8.13 Bloomberry Resorts Corporation 13.92 13.92 13.68 13.72 3,689,800

.

 0.145 0.019 IP E-Game Ventures Inc. 0.023 0.023 0.023 0.023 29,900,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.42 8.42 8.35 8.4 823,300

.

 4.08 1.44 Manila Jockey Club, Inc. 2.53 2.53 2.5 2.5 85,000

.

 16 12.45 Pacific Online Systems Corporation 15.44 15.6 15.38 15.38 35,200

.

 18 9 Philippine Racing Club, Inc. 9.96 10.3 9.95 10.2 12,100

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 500,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.62 3.62 3.54 3.58 125,000

.

 130 34.78 Philippine Seven Corporation 93 93 93 93 140

.

 43.6 21 Puregold Price Club, Inc. 40.5 41.3 40 40 2,663,300

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.81 0.82 0.8 0.81 1,103,000

.

 3.47 2.39 Paxys, Inc. 2.88 2.9 2.85 2.85 247,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.98 0.98 0.97 0.98 1,497,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.0048 0.0047 0.0048 184,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.25 4.25 4.25 4.25 1,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.6 21.6 20.95 21.1 605,400

.

 28.5 15.8 Benguet Corporation "A" 17.3 17.3 15.8 15.8 25,700

.

 30.5 15 Benguet Corporation "B" 17 17 15 16 110,100

.

 1.78 0.82 Century Peak Metals Holdings Corporation 0.99 1 0.92 0.99 744,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.07 1.06 1.07 1,145,000

.

 61.8 9.9 Dizon Copper Silver Mines, Inc. 10.16 10.16 10 10 2,800

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.5 0.52 498,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.95 0.96 0.94 0.94 16,718,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.06 1.06 1.02 1.05 8,511,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.058 0.061 0.057 0.061 697,490,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.058 0.062 0.058 0.06 69,990,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.45 3.48 3.38 3.4 647,000

.

 28.55 15.78 Nickel Asia Corporation 27.4 27.7 27 27.5 1,985,800

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.3 3.34 3.26 3.29 216,000

.

 27.85 12.52 Philex Mining Corporation 17 17.38 16.96 17 5,682,100

.

 295 200 Semirara Mining Corporation 290 291.4 289.2 289.2 79,200

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 30,700,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.28 2,310,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.02 0.02 41,200,000

.

 7.24 5.62 Petroenergy Resources Corporation 7 7.03 7 7 665,300

.

 48 11.1 Philex Petroleum Corporation 30.35 30.35 29.95 30.3 34,800

.

 0.062 0.038 The Philodrill Corporation 0.041 0.042 0.041 0.041 11,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,766.14 1,770.6 1,759.61 1,759.92 -0.32 -5.62 16,712,710 1,279,466,305.35

.

 Industrials 10,444.69 10,468.03 10,408.66 10,425.03 -0.09 -9.83 555,071,097 2,090,359,309.18

.

 Holding Firms 6,151.77 6,178.69 6,132.65 6,142.19 -0.36 -22.48 1,009,862,707 3,158,674,578.78

.

 Property 2,817.89 2,821.57 2,792.6 2,793.66 -0.99 -27.98 268,693,128 1,089,520,309.15

.

 Services 2,012.91 2,013.07 1,985.47 1,985.47 -1.27 -25.56 71,392,581 977,319,121.71

.

 Mining & Oil 21,213.13 21,320.92 21,060.47 21,134.22 -2.1 -459.79 1,074,809,712 274,230,640.44

.

 PSEi 6,883.25 6,887.38 6,832.03 6,837.77 -0.78 -53.66

.

 All Shares 4,296.53 4,299.39 4,277.09 4,278.93 -0.47 -20.27

.

 SME

.

.

 GRAND TOTAL 2,996,541,935 8,869,570,264.61

.

 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.