Philippine Stocks Market table as of April 22, 2013

SHARES:

07:00 PM April 22nd, 2013

April 22nd, 2013 07:00 PM



.

(As of April 22, 2013)

.

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

.

HIGH LOW BANKS

.

99 55.39 BDO Unibank, Inc. 91.6 93.5 91.5 92.65 5,796,940

.

114 65 Bank of the Philippine Islands 104.2 106.5 104.2 105.7 4,258,640

.

68.8 46.36 China Banking Corporation 68 68.3 67.3 67.95 73,240

.

36.2 18.5 East West Banking Corporation 34.15 35.1 34.15 34.9 1,561,900

.

125 81.75 Metropolitan Bank and Trust Company 119.3 125 119.3 125 2,739,090

.

108.4 67.4 Philippine National Bank 105.2 108.4 105.2 107.9 1,455,150

.

140 81.05 Philippine Savings Bank 130 132 130 132 15,700

.

38.85 33.3 Philippine Business Bank 36 36.1 35.8 35.8 804,500

.

73.1 41.5 Rizal Commercial Banking Corp. 73 73.1 71.5 73 800,720

.

199.3 120.1 Security Bank Corporation 193 199.3 188 199.3 533,540

.

135 95 Union Bank of the Philippines 130.6 135 127 134.3 108,580

.

OTHER FINANCIAL INSTITUTIONS

.

2.34 1.7 BDO Leasing and Finance, Inc. 2.25 2.34 2.25 2.3 2,801,000

.

1.6 0.67 Bankard, Inc. 1.35 1.38 1.32 1.32 942,000

.

23.55 17.9 COL Financial Group, Inc. 20.45 20.5 20.4 20.45 106,900

.

24 8.63 Filipino Fund, Inc. 18.32 19.1 18.32 19.1 700

.

3.25 2.04 I-Remit, Inc. 2.76 2.8 2.76 2.8 5,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.47 0.47 0.46 0.46 2,480,000

.

575 420 Manulife Financial Corporation 525 525 520 520 500

.

39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.65 30.85 30.65 30.85 61,400

.

2.25 1.69 National Reinsurance Corp. of the Phils. 1.9 1.92 1.9 1.91 54,000

.

515 342 The Philippine Stock Exchange, Inc 457 468 457 468 35,250

.

1,122.00 879 Sun Life Financial, Inc. 1,039.00 1,039.00 1,039.00 1,039.00 20

.

2.92 1.71 Vantage Equities, Inc. 2.88 2.88 2.8 2.8 659,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 36.85 37.3 36.85 37.25 2,903,500

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.43 1.43 1.41 1.42 1,322,000

.

5.95 2.12 Calapan Ventures, Inc. 4.61 4.7 4.61 4.7 44,000

.

7.9 5.59 Energy Development Corporation 6.49 6.6 6.49 6.55 8,603,400

.

27.45 13.58 First Gen Corporation 23.4 23.95 23.4 23.8 1,932,400

.

113.8 61.5 First Phil. Holdings Corp. 107 107.3 106.5 107.3 808,340

.

41.4 22.8 Manila Water Company, Inc. 40 40.95 40 40 1,574,800

.

367 218.8 Manila Electric Company 361 361 357 360.6 339,610

.

15.76 9.7 Petron Corporation 15.32 15.5 15.32 15.42 3,371,300

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.32 10.4 10.3 10.4 873,600

.

2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.46 2.57 2.46 2.55 51,600,000

.

15 6.6 Vivant Corporation 9.4 9.4 9.3 9.3 1,600

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 7.04 7.04 6.78 6.85 26,200

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.04 2.04 1.99 2 1,814,000

.

20 12 Central Azucarera De Tarlac 12.52 12.52 12.52 12.52 1,800

.

7.2 4.32 D and L Industries, Inc. 6.99 7.11 6.95 7.02 7,819,700

.

23.5 15 Ginebra San Miguel Inc. 15.48 15.48 15.48 15.48 1,400

.

131.2 93 Jollibee Foods Corporation 125 127.4 125 127.3 748,620

.

24.6 3.7 LT Group, Inc. 23.35 24 22.65 23.3 50,613,300

.

6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.15 6.23 6.05 6.13 7,181,100

.

5.41 2.45 RFM Corporation 5.25 5.3 5.25 5.3 1,846,100

.

3.8 2.3 Roxas Holdings, Inc. 3.02 3.3 3.02 3.3 4,000

.

3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.27 2.27 5,000

.

950 239.8 San Miguel Pure Foods Company Inc. 302.2 309.4 302 305.8 224,630

.

125 100 San Miguel Corporation 123 125 122.9 125 1,158,520

.

0.22 0.124 Swift Foods, Inc. 0.14 0.147 0.139 0.146 13,920,000

.

118.9 57.3 Universal Robina Corporation 116 118.9 116 118.9 1,641,910

.

5.5 1.05 Victorias Milling Company, Inc. 1.74 1.85 1.74 1.8 7,637,000

.

2.08 0.56 Vitarich Corporation 0.97 0.98 0.96 0.97 780,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

49.8 17.1 Asiabest Group International, Inc. 20.3 20.5 20 20 2,300

.

14 5.63 EEI Corporation 13.8 13.86 13.74 13.82 895,600

.

14 11 Holcim Philippines, Inc. 13.3 13.42 13.3 13.42 62,200

.

12.02 7.18 Lafarge Republic, Inc. 10.7 11.38 10.7 10.8 10,446,100

.

8.24 2.35 Mariwasa Siam Holdings, Inc. 4.65 4.8 4.45 4.72 162,000

.

19.5 13.54 Megawide Construction Corporation 19.2 19.32 19 19.22 75,900

.

19.48 10.16 Phinma Corporation 13.3 19.48 13.3 15.98 441,300

.

3.1 1.59 TKC Steel Corporation 2.91 3.1 2.86 2.86 3,775,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 2.29 2.31 2.2 2.2 17,933,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 3.05 3.05 59,000

.

2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.9 2.15 1.9 2.15 91,000

.

3.5 1.44 LMG Chemicals Corporation 2.48 2.48 2.36 2.36 48,000

.

2.5 1.39 Mabuhay Vinyl Corporation 2.14 2.19 2.14 2.19 18,000

.

22.5 1.66 Melco Crown (Philippines) Resorts Corp. 15.72 16.3 15.52 15.52 705,100

.

ELECTRICAL COMPONENTS AND EQUIPMENTS

.

24.42 4.63 Cirtek Holdings Philippines Corporation 17 17.76 16.88 17 22,700

.

0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.017 26,800,000

.

5.04 3.7 Integrated Micro-Electronics, Inc. 3.77 3.77 3.7 3.77 452,000

.

0.94 0.59 Ionics, Inc. 0.71 0.71 0.7 0.71 80,000

.

OTHER INDUSTRIALS

.

44 15 Alphaland Corporation 20 20.5 19.6 20.5 6,900

.

2.05 1.69 Splash Corporation 1.85 1.85 1.8 1.8 111,000

.

HOLDING FIRMS

.

46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 45.00 45.00 44.50 44.50 2,795,500

.

7.1 4.25 A. Soriano Corporation 6.9 6.95 6.9 6.95 83,100

.

2.98 0.9 ATN Holdings, Inc. "A" 1.56 1.56 1.55 1.55 20,000

.

3.52 0.88 ATN Holdings, Inc. "B" 1.58 1.6 1.42 1.42 88,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.68 0.67 0.67 307,000

.

61 44 Aboitiz Equity Ventures, Inc. 54.7 58.2 54.7 58.2 1,502,460

.

0.189 0.014 Alcorn Gold Resources Corp. 0.18 0.189 0.179 0.186 757,400,000

.

26 10.86 Alliance Global Group, Inc. 24.8 26 23.95 26 19,293,000

.

6.3 3.75 Asia Amalgamated Holdings Corp. 4.6 4.6 4.6 4.6 2,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.33 2.31 2.33 33,000

.

640 400.2 Ayala Corporation 608 640 608 640 756,800

.

64.8 50 DMCI Holdings, Inc. 60 60.8 60 60.45 1,077,180

.

3.5 2.35 F and J Prince Holdings Corp. "A" 2.88 2.9 2.88 2.9 23,000

.

6.55 3.87 Filinvest Development Corporation 6.33 6.55 6.32 6.4 2,346,300

.

0.3 0.2 Forum Pacific, Inc. 0.23 0.23 0.21 0.23 60,000

.

805 455.4 GT Capital Holdings, Inc. 793 795 785 790.5 66,920

.

8.38 4.18 House of Investments, Inc. 7.72 7.72 7.7 7.7 700,200

.

49 30.9 JG Summit Holdings, Inc. 46 49 46 49 791,000

.

8.2 2.08 Jolliville Holdings Corporation 5.7 5.7 5.6 5.6 15,000

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 4.99 5 4.99 5 22,000

.

1.39 0.86 Lodestar Investment Hldgs Corp. 0.89 0.92 0.88 0.9 599,000

.

7.68 5.04 Lopez Holdings Corporation 7.28 7.3 7.21 7.22 5,351,200

.

0.74 0.32 Mabuhay Holdings Corporation 0.58 0.58 0.58 0.58 372,000

.

3.8 1.68 Marcventures Holdings, Inc. 1.71 1.74 1.7 1.74 557,000

.

6 3.85 Metro Pacific Investments Corporation 5.81 5.93 5.81 5.9 38,837,600

.

7.65 4.38 Minerales Industrias Corporation 6.69 6.7 6.45 6.69 212,000

.

0.062 0.03 Pacifica, Inc. 0.048 0.048 0.047 0.048 800,000

.

2.7 1.02 Prime Media Holdings, Inc. 2.1 2.1 2.03 2.03 91,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.69 0.7 0.68 0.7 471,000

.

1,199.00 655 SM Investments Corporation 1,125.00 1,160.00 1,125.00 1,150.00 762,520

.

0.36 0.3 Sinophil Corporation 0.33 0.34 0.33 0.34 9,000,000

.

2.71 1.26 Solid Group, Inc. 2.2 2.21 2.17 2.21 1,035,000

.

1.4 1.04 South China Resources, Inc. 1.16 1.16 1.16 1.16 18,000

.

0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.249 0.25 0.249 0.25 40,000

.

0.42 0.25 Wellex Industries, Inc. 0.27 0.27 0.26 0.27 50,000

.

0.77 0.33 Zeus Holdings, Inc. 0.44 0.45 0.44 0.44 800,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.81 2.89 2.8 2.89 352,000

.

27.45 15 Anchor Land Holdings, Inc 20.3 20.3 20.3 20.3 500

.

2.26 0.47 Araneta Properties, Inc. 1.96 2.01 1.96 1.98 338,000

.

0.239 0.162 Arthaland Corporation 0.206 0.216 0.206 0.216 430,000

.

33.25 18.8 Ayala Land, Inc. 31.7 32.45 31.7 32.45 14,081,300

.

6.56 4.62 Belle Corporation 6.44 6.56 6.37 6.56 21,625,300

.

8.35 3.7 Cebu Holdings, Inc. 5.43 5.79 5.25 5.65 19,484,200

.

5.3 4.7 Cebu Property Venture and Dev't Corp."A" 5.1 5.1 5.1 5.1 23,000

.

5.2 4.75 Cebu Property Venture and Dev't Corp."B" 5.15 5.15 5.15 5.15 2,000

.

2.44 1.35 Century Properties Group, Inc. 2.05 2.16 2.04 2.12 62,804,000

.

1.2 0.95 Cityland Development Corporation 1.13 1.13 1.13 1.13 8,567,000

.

0.91 0.7 Cyber Bay Corporation 0.71 0.72 0.71 0.72 1,956,000

.

1.21 0.63 Empire East Land Holdings, Inc. 1.18 1.18 1.16 1.17 5,047,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.33 0.34 0.33 0.33 1,060,000

.

2.07 1.17 Filinvest Land, Inc. 1.91 1.95 1.91 1.94 25,916,000

.

2.76 1.63 Global-Estate Resorts, Inc. 2.58 2.63 2.57 2.57 6,086,000

.

3.28 1.57 Highlands Prime, Inc. 2.05 2.05 2.03 2.03 10,000

.

1.49 1.03 IRC Properties, Inc. 1.26 1.26 1.24 1.26 320,000

.

3.5 1.81 Keppel Philippines Properties, Inc. 2.82 3 2.82 3 7,000

.

0.22 0.105 MRC Allied, Inc. 0.118 0.12 0.116 0.117 12,490,000

.

4.17 1.88 Megaworld Corporation 4.13 4.17 4.07 4.12 46,835,000

.

0.84 0.54 Phil. Estates Corporation 0.57 0.59 0.57 0.58 1,298,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.56 0.62 0.56 0.57 724,000

.

26.5 14.52 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 3,000

.

26.2 15.74 Robinson Land Corporation 25.7 25.75 25.6 25.7 4,681,800

.

7.71 2.35 Rockwell Land Corporation 2.95 3 2.95 3 418,000

.

9.6 5.72 SM Development Corporation 9 9.05 8.9 8.91 1,428,700

.

20.8 12.1 SM Prime Holdings, Inc. 19.5 20 19.14 20 13,803,300

.

3.87 2.4 Shang Properties, Inc. 3.6 3.65 3.6 3.61 225,000

.

1.35 0.65 Sta. Lucia Land, Inc. 1 1.05 1 1.02 20,034,000

.

4.55 3.14 Starmalls, Inc. 3.71 3.88 3.71 3.88 89,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.59 0.59 0.59 115,000

.

6.3 3.5 Vista Land and Lifescapes, Inc. 6.1 6.3 6.1 6.23 4,995,000

.

MEDIA

.

43.35 24.1 ABS-CBN Corporation 42.5 42.8 42.4 42.55 36,000

.

10.92 7.99 GMA Holdings, Inc. 9.75 10.20 9.75 10.00 3,531,900

.

11 8.15 GMA Network, Inc. 9.95 9.97 9.95 9.96 320,000

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.79 0.79 0.78 0.78 80,000

.

TELECOMMUNICATIONS

.

1,374.00 990 Globe Telecom, Inc. 1,364.00 1,364.00 1,341.00 1,350.00 36,735

.

3.4 2.18 Liberty Telecoms Holdings, Inc. 2.4 2.5 2.4 2.5 4,000

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,994.00 3,004.00 2,974.00 2,998.00 234,170

.

INFORMATION TECHNOLOGY

.

7.65 4 DFNN, Inc. 4.6 4.6 4.45 4.5 228,000

.

7.5 1.75 IP Converge Data Center, Inc. 6.4 6.4 6.3 6.3 23,300

.

3.26 2 ISM Communications Corporation 2.1 2.14 2.1 2.14 335,000

.

0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.051 0.052 200,000

.

1.29 0.48 Millenium Global Holdings, Inc. 0.56 0.59 0.56 0.56 966,000

.

17.88 12.1 Philweb Corporation 14.44 14.46 14.4 14.44 3,449,200

.

22 3.5 Touch Solutions, Inc. 14.42 17.6 14.42 16.4 569,400

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.45 2.55 2.45 2.55 71,000

.

4.5 1.14 Yehey! Corporation 1.49 1.51 1.42 1.51 32,000

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.8 1.82 1.8 1.82 12,000

.

16.04 8.3 Asian Terminals, Inc. 13.2 13.2 13.2 13.2 40,000

.

79.9 52.4 Cebu Air, Inc. 78 78.3 77.9 78.25 371,410

.

96.95 65.9 Int'l Container Terminal Services, Inc. 90.6 92 90.6 91.5 1,052,420

.

3.1 2.1 Macroasia Corporation 2.6 2.6 2.52 2.6 4,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.33 1.33 1.27 1.32 73,000

.

0.197 0.101 Boulevard Holdings, Inc. 0.161 0.164 0.151 0.152 332,310,000

.

0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 10,000

.

EDUCATION

.

1,300.00 915 Far Eastern University, Inc. 1,300.00 1,300.00 1,300.00 1,300.00 80

.

CASINOS AND GAMING

.

31.95 17.5 Berjaya Philippines, Inc. 24 24 24 24 2,000

.

16.88 8.13 Bloomberry Resorts Corporation 12.98 12.98 12.52 12.66 10,562,700

.

0.14 0.019 IP E-Game Ventures Inc. 0.022 0.023 0.022 0.022 24,900,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.75 9.1 8.75 8.95 1,719,800

.

4.08 1.48 Manila Jockey Club, Inc. 2.52 2.63 2.52 2.63 10,000

.

16 13.13 Pacific Online Systems Corporation 15.56 15.56 15.4 15.4 43,000

.

18 9 Philippine Racing Club, Inc. 10.4 10.46 10 10 61,600

.

0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 200,000

.

RETAIL

.

24 3.1 Calata Corporation 4.18 4.25 4.17 4.23 400,000

.

130 34.78 Philippine Seven Corporation 92.9 92.9 92.9 92.9 3,690

.

43.6 21 Puregold Price Club, Inc. 40.8 40.9 39.7 39.85 7,593,500

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.85 0.93 0.85 0.92 171,983,000

.

0.58 0.38 Information Capital Tech. Ventures, Inc. 0.44 0.45 0.42 0.44 2,790,000

.

3.47 2.39 Paxys, Inc. 2.85 2.9 2.84 2.85 130,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1 1.02 1 1.01 41,028,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.0049 0.0048 0.0049 56,000,000

.

5.55 4.1 Apex Mining Company, Inc. "A" 4.22 4.43 4.18 4.43 294,000

.

5.55 4.23 Apex Mining Company, Inc. "B" 4.24 4.25 4.24 4.25 5,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.7 21.5 20.45 20.9 2,250,200

.

48 10 Atok-Big Wedge Company, Inc. 20 20 20 20 200

.

28.5 15.26 Benguet Corporation "A" 15.3 15.32 15.26 15.26 8,700

.

30.5 15 Benguet Corporation "B" 15.1 15.16 15.1 15.16 5,500

.

1.78 0.82 Century Peak Metals Holdings Corporation 1.14 1.19 1.13 1.14 2,040,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.07 1.07 1.05 1.05 4,777,000

.

61.8 9.52 Dizon Copper Silver Mines, Inc. 9.97 9.97 9.52 9.87 131,400

.

1.01 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.51 0.51 588,000

.

1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.92 0.92 0.9 0.91 16,391,000

.

1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.03 1.04 1.02 1.04 4,708,000

.

0.077 0.047 Manila Mining Corporation "A" 0.059 0.059 0.058 0.058 71,950,000

.

0.081 0.047 Manila Mining Corporation "B" 0.059 0.06 0.059 0.059 9,950,000

.

12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.4 3.45 3.38 3.4 704,000

.

28.55 15.78 Nickel Asia Corporation 26.5 26.6 25.9 26 633,200

.

0.81 0.51 Omico Corporation 0.55 0.55 0.55 0.55 27,000

.

8.1 3.05 Oriental Peninsula Resources Group, Inc. 3.18 3.25 3.05 3.06 3,100,000

.

27.85 12.52 Philex Mining Corporation 16.38 17.5 16.26 17.5 2,470,600

.

295 200 Semirara Mining Corporation 290 292 290 290 245,300

.

0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 142,100,000

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.28 120,000

.

0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.02 0.02 63,500,000

.

0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 1,000,000

.

7.24 5.62 Petroenergy Resources Corporation 7 7 6.99 6.99 54,200

.

48 12.36 Philex Petroleum Corporation 30.3 30.3 30 30.3 68,300

.

0.062 0.038 The Philodrill Corporation 0.041 0.042 0.041 0.042 87,200,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,797.16 1,833.99 1,797.16 1,833.99 2.83 50.51 26,454,219 1,897,276,461.55

.

Industrials 10,590.05 10,702.75 10,581.04 10,700.06 1.35 142.64 232,331,208 2,784,634,253.56

.

Holding Firms 6,253.96 6,488.07 6,253.96 6,488.07 3.71 232.35 847,095,431 2,524,111,156.72

.

Property 2,859.52 2,911.03 2,858.44 2,911.03 2.16 61.43 303,213,945 1,828,290,361.1

.

Services 2,029.56 2,031.04 2,019.69 2,026.77 -0.36 -7.24 608,235,833 1,870,158,713.11

.

Mining & Oil 20,761.41 20,970.01 20,597.98 20,970.01 0.8 167.43 470,516,053 234,358,061.56

.

PSEi 6,968.49 7,120.48 6,968.49 7,120.48 2.35 163.38

.

All Shares 4,356.44 4,422.22 4,356.44 4,422.22 1.69 73.55

.

SME

.

.

GRAND TOTAL 2,487,846,689 11,138,829,007.599

.

COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

Disclaimer: Comments do not represent the views of INQUIRER.net. We reserve the right to exclude comments which are inconsistent with our editorial standards. FULL DISCLAIMER

TAGS:
For feedback, complaints, or inquiries, contact us.