Quantcast

Philippine Stock Market Table, April 24, 2013



.

(As of April 24, 2013)

.

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

.

HIGH LOW BANKS

.

99 55.39 BDO Unibank, Inc. 92.15 92.5 91.85 92 3,080,390

.

114 65 Bank of the Philippine Islands 105.9 105.9 103.5 104 1,518,340

.

68.8 46.36 China Banking Corporation 68 68.3 67.95 68 119,020

.

36.2 18.5 East West Banking Corporation 35 35.25 34.7 34.7 1,903,400

.

125 81.75 Metropolitan Bank and Trust Company 123.4 124.3 122.1 123 2,270,280

.

111 67.4 Philippine National Bank 110 111 108 108 930,290

.

140 81.05 Philippine Savings Bank 140 140 138 140 5,720

.

38.85 33.3 Philippine Business Bank 35.75 35.95 34.9 34.9 365,100

.

74 41.5 Rizal Commercial Banking Corp. 73.5 73.5 72.5 72.5 264,610

.

199.3 120.1 Security Bank Corporation 194 197 193 193.4 228,460

.

136.7 95 Union Bank of the Philippines 136.5 136.7 136 136.5 162,170

.

OTHER FINANCIAL INSTITUTIONS

.

2.34 1.7 BDO Leasing and Finance, Inc. 2.33 2.34 2.33 2.34 102,000

.

1.6 0.67 Bankard, Inc. 1.31 1.37 1.31 1.32 779,000

.

23.55 17.9 COL Financial Group, Inc. 20.45 20.45 20 20 3,700

.

24 8.63 Filipino Fund, Inc. 19.2 19.8 19.2 19.2 2,200

.

3.25 2.04 I-Remit, Inc. 2.79 2.79 2.79 2.79 5,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.43 0.44 0.42 0.42 3,970,000

.

575 420 Manulife Financial Corporation 520 520 518 518 370

.

39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.7 30.95 30.45 30.45 78,600

.

2.25 1.69 National Reinsurance Corp. of the Phils. 1.87 1.9 1.87 1.9 52,000

.

515 342 The Philippine Stock Exchange, Inc 479.4 489 479.4 485 56,070

.

1,122.00 879 Sun Life Financial, Inc. 1,039.00 1,039.00 1,021.00 1,021.00 170

.

2.92 1.71 Vantage Equities, Inc. 2.9 2.91 2.8 2.9 123,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 37.05 37.4 36.8 36.9 2,122,100

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.41 1.42 1.41 1.41 441,000

.

5.95 2.12 Calapan Ventures, Inc. 5 5.12 5 5 52,000

.

7.9 5.59 Energy Development Corporation 6.53 6.58 6.45 6.5 31,946,300

.

27.45 13.58 First Gen Corporation 23.6 23.6 22.3 22.4 5,306,600

.

113.8 61.5 First Phil. Holdings Corp. 106.9 107 105.8 106 203,620

.

41.4 22.8 Manila Water Company, Inc. 40.5 40.8 39.95 40 1,669,600

.

367 218.8 Manila Electric Company 358 361 357 360 460,680

.

15.76 9.7 Petron Corporation 15.34 15.34 15.02 15.2 2,044,000

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.5 10.5 10.38 10.4 3,953,800

.

7.6 3.4 SPC Power Corporation 5 5 5 5 49,900

.

2.73 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.65 2.73 2.61 2.63 44,739,000

.

15 6.6 Vivant Corporation 9.4 9.4 9.4 9.4 2,000

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 6.8 6.9 6.65 6.8 114,900

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.04 2.06 1.98 1.99 6,753,000

.

7.5 4.32 D and L Industries, Inc. 7.41 7.5 7.16 7.17 13,260,000

.

23.5 15 Ginebra San Miguel Inc. 15.38 15.38 15.3 15.38 128,300

.

131.2 93 Jollibee Foods Corporation 128.6 129.1 127 127.5 973,940

.

24.6 3.7 LT Group, Inc. 23.2 23.7 23 23.55 22,354,300

.

13.5 6.8 Pancake House, Inc. 11 13.5 11 12 170,900

.

6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.13 6.13 6.1 6.13 336,400

.

5.41 2.45 RFM Corporation 5.2 5.26 5.15 5.19 650,000

.

950 239.8 San Miguel Pure Foods Company Inc. 306 306 299 300.2 309,040

.

125 100 San Miguel Corporation 124.3 124.3 122 124 252,570

.

0.22 0.124 Swift Foods, Inc. 0.151 0.157 0.147 0.148 20,100,000

.

119 57.3 Universal Robina Corporation 115.8 117.5 115.8 116.9 2,562,110

.

5.5 1.05 Victorias Milling Company, Inc. 1.75 1.8 1.72 1.72 3,089,000

.

2.08 0.56 Vitarich Corporation 0.98 0.99 0.94 0.94 1,215,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

49.8 17.1 Asiabest Group International, Inc. 20.3 20.3 20 20.1 2,400

.

14 5.63 EEI Corporation 13.66 13.72 13.64 13.66 191,800

.

17 8.01 Federal Resources Investment Group, Inc. 8.01 8.01 8.01 8.01 15,000

.

14 11 Holcim Philippines, Inc. 13.48 13.48 13.48 13.48 95,800

.

12.02 7.18 Lafarge Republic, Inc. 11.14 11.2 10.88 11 334,800

.

8.24 2.35 Mariwasa Siam Holdings, Inc. 4.67 4.67 4.15 4.27 750,000

.

19.6 13.54 Megawide Construction Corporation 19.5 19.54 19.4 19.5 1,018,400

.

19.48 10.16 Phinma Corporation 14.5 14.5 13.72 13.72 54,800

.

3.1 1.59 TKC Steel Corporation 2.83 2.94 2.8 2.9 796,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 2.11 2.18 2.02 2.06 9,437,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 3 3 2.98 3 230,000

.

3.5 1.44 LMG Chemicals Corporation 2.5 2.65 2.5 2.58 120,000

.

22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.1 14.2 13.34 13.34 159,630,000

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 4.63 Cirtek Holdings Philippines Corporation 17.3 17.3 16.48 16.98 34,800

.

0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.017 28,400,000

.

5.04 3.7 Integrated Micro-Electronics, Inc. 3.8 3.8 3.75 3.75 90,000

.

0.94 0.59 Ionics, Inc. 0.68 0.68 0.67 0.68 2,186,000

.

6.75 3.2 Panasonic Manufacturing Phils. Corp. 5.99 5.99 5.5 5.5 400

.

OTHER INDUSTRIALS

.

2.1 1.69 Splash Corporation 1.81 2.1 1.8 1.86 4,007,000

.

HOLDING FIRMS

.

46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.90 45.50 43.50 43.80 5,160,500

.

7.1 4.25 A. Soriano Corporation 7.09 7.09 6.97 6.97 20,700

.

2.98 0.9 ATN Holdings, Inc. "A" 1.52 1.6 1.5 1.5 76,000

.

3.52 0.88 ATN Holdings, Inc. "B" 1.67 1.67 1.62 1.62 5,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.67 1,001,000

.

61 44 Aboitiz Equity Ventures, Inc. 55.1 56.3 55.1 55.95 1,414,300

.

0.189 0.014 Alcorn Gold Resources Corp. 0.187 0.189 0.177 0.177 1,532,790,000

.

26 10.86 Alliance Global Group, Inc. 24.95 24.95 23.9 23.95 29,823,400

.

6.3 3.75 Asia Amalgamated Holdings Corp. 4.5 4.6 4.32 4.32 15,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.3 2.3 2.29 2.3 520,000

.

640 400.2 Ayala Corporation 620.5 625 618 625 542,500

.

64.8 50 DMCI Holdings, Inc. 57.6 58.05 56.75 57.05 1,673,470

.

3.88 2.51 F and J Prince Holdings Corp. "B" 2.75 2.75 2.75 2.75 25,000

.

6.55 3.87 Filinvest Development Corporation 6.5 6.55 6.35 6.4 594,300

.

805 455.4 GT Capital Holdings, Inc. 790 795 773.5 779 178,280

.

8.38 4.18 House of Investments, Inc. 7.79 7.97 7.7 7.7 434,400

.

49 30.9 JG Summit Holdings, Inc. 47.85 48.2 47 47 1,241,000

.

8.2 2.08 Jolliville Holdings Corporation 5.75 6.48 5.75 6.48 30,000

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 4.91 4.91 4.9 4.9 128,000

.

1.39 0.86 Lodestar Investment Hldgs Corp. 0.9 0.9 0.88 0.9 1,010,000

.

7.68 5.04 Lopez Holdings Corporation 7.27 7.27 7.08 7.14 2,258,400

.

9.66 1.65 MJC Investments Corporation 6.33 6.35 6.33 6.35 13,200

.

0.74 0.32 Mabuhay Holdings Corporation 0.56 0.6 0.56 0.57 376,000

.

3.8 1.68 Marcventures Holdings, Inc. 1.7 1.72 1.68 1.72 925,000

.

6 3.85 Metro Pacific Investments Corporation 5.95 5.99 5.77 5.81 24,897,200

.

7.65 4.38 Minerales Industrias Corporation 6.68 6.68 6.52 6.52 30,200

.

0.062 0.03 Pacifica, Inc. 0.047 0.053 0.047 0.049 66,500,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.7 0.68 0.7 420,000

.

1,199.00 655 SM Investments Corporation 1,124.00 1,138.00 1,117.00 1,120.00 336,425

.

2.59 1.31 Seafront Resources Corporation 2.05 2.05 2.05 2.05 70,000

.

0.42 0.3 Sinophil Corporation 0.4 0.41 0.37 0.38 90,790,000

.

2.71 1.26 Solid Group, Inc. 2.18 2.19 2.15 2.17 382,000

.

1.4 1.04 South China Resources, Inc. 1.17 1.17 1.15 1.15 25,000

.

0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.25 0.25 0.249 0.249 300,000

.

0.42 0.25 Wellex Industries, Inc. 0.26 0.26 0.25 0.26 2,910,000

.

0.77 0.33 Zeus Holdings, Inc. 0.44 0.45 0.44 0.45 2,020,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.81 2.81 2.79 2.79 150,000

.

27.45 15 Anchor Land Holdings, Inc 20.1 20.1 20 20 2,900

.

2.26 0.47 Araneta Properties, Inc. 1.99 1.99 1.85 1.86 1,316,000

.

0.239 0.162 Arthaland Corporation 0.21 0.215 0.21 0.21 410,000

.

33.25 18.8 Ayala Land, Inc. 31.4 31.55 30.95 31 13,304,800

.

7.1 4.62 Belle Corporation 6.87 7.1 6.72 6.98 57,261,300

.

8.35 3.7 Cebu Holdings, Inc. 5.75 5.77 5.51 5.6 2,098,600

.

2.44 1.35 Century Properties Group, Inc. 2.22 2.23 2.12 2.12 6,268,000

.

0.91 0.7 Cyber Bay Corporation 0.73 0.73 0.73 0.73 790,000

.

1.21 0.65 Empire East Land Holdings, Inc. 1.16 1.16 1.13 1.14 6,739,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.33 0.33 0.32 0.32 800,000

.

2.07 1.17 Filinvest Land, Inc. 1.99 2 1.92 1.94 44,869,000

.

2.76 1.63 Global-Estate Resorts, Inc. 2.6 2.6 2.53 2.57 9,680,000

.

3.28 1.57 Highlands Prime, Inc. 2.08 2.49 2.08 2.27 167,000

.

1.49 1.03 IRC Properties, Inc. 1.21 1.24 1.2 1.23 405,000

.

0.22 0.105 MRC Allied, Inc. 0.121 0.124 0.118 0.121 10,530,000

.

4.31 1.88 Megaworld Corporation 4.25 4.27 4.1 4.13 53,452,000

.

0.84 0.54 Phil. Estates Corporation 0.6 0.6 0.56 0.58 4,075,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.57 0.59 0.55 0.58 977,000

.

26.9 15.74 Robinson Land Corporation 26.55 26.55 25.5 26 1,867,400

.

7.71 2.35 Rockwell Land Corporation 2.96 2.99 2.95 2.95 144,000

.

9.6 5.72 SM Development Corporation 8.93 9.04 8.85 8.94 4,110,800

.

20.8 12.1 SM Prime Holdings, Inc. 19.64 19.9 19.64 19.86 13,535,600

.

3.87 2.4 Shang Properties, Inc. 3.6 3.61 3.6 3.6 283,000

.

1.35 0.65 Sta. Lucia Land, Inc. 1.03 1.04 0.97 0.97 15,860,000

.

4.55 3.14 Starmalls, Inc. 3.99 3.99 3.99 3.99 96,000

.

0.92 0.49 Suntrust Home Developers, Inc. 0.66 0.92 0.65 0.86 78,235,000

.

6.3 3.5 Vista Land and Lifescapes, Inc. 6.25 6.29 6.15 6.18 14,697,300

.

MEDIA

.

43.35 24.1 ABS-CBN Corporation 42.6 42.8 42.2 42.4 140,700

.

10.92 7.99 GMA Holdings, Inc. 10.00 10.00 9.95 9.99 3,271,500

.

11 8.15 GMA Network, Inc. 9.96 9.98 9.95 9.97 391,000

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.76 0.8 0.76 0.79 46,000

.

TELECOMMUNICATIONS

.

1,374.00 990 Globe Telecom, Inc. 1,360.00 1,370.00 1,294.00 1,299.00 45,470

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 3,000.00 3,002.00 2,972.00 2,988.00 76,330

.

INFORMATION TECHNOLOGY

.

7.65 4 DFNN, Inc. 4.55 4.6 4.4 4.4 224,000

.

7.5 1.75 IP Converge Data Center, Inc. 6.25 6.27 6.1 6.1 90,800

.

3.26 2 ISM Communications Corporation 2.14 2.26 2.14 2.18 284,000

.

12.16 4.5 Imperial Resources, Inc. "A" 5.05 5.05 5.05 5.05 5,000

.

0.085 0.04 Island Information and Technology, Inc. 0.052 0.059 0.052 0.053 43,520,000

.

1.29 0.48 Millenium Global Holdings, Inc. 0.54 0.56 0.54 0.55 155,000

.

17.88 12.1 Philweb Corporation 14.44 14.44 14.42 14.44 185,900

.

22 3.5 Touch Solutions, Inc. 16 16.46 16 16.16 91,000

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.45 2.55 2.45 2.55 93,000

.

11.88 4.21 iRipple, Inc. 9 9 9 9 400

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.71 1.89 1.71 1.89 16,000

.

16.04 8.45 Asian Terminals, Inc. 13.2 13.2 13.18 13.2 40,400

.

79.9 52.4 Cebu Air, Inc. 79.9 79.9 77.8 77.8 572,000

.

96.95 65.9 Int'l Container Terminal Services, Inc. 91.7 93 91.7 92 440,340

.

3.1 2.1 Macroasia Corporation 2.6 2.6 2.52 2.58 31,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.3 1.3 44,000

.

0.197 0.101 Boulevard Holdings, Inc. 0.151 0.179 0.145 0.149 1,793,230,000

.

0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 530,000

.

EDUCATION

.

12.5 9.9 Centro Escolar University 10.9 10.9 10.8 10.8 200

.

CASINOS AND GAMING

.

31.95 17.5 Berjaya Philippines, Inc. 22.05 23 22 22 11,200

.

16.88 8.13 Bloomberry Resorts Corporation 12.18 12.22 11.5 11.72 19,535,800

.

0.135 0.019 IP E-Game Ventures Inc. 0.022 0.022 0.021 0.022 19,200,000

.

9.9 6.45 Leisure and Resorts World Corporation 9.2 9.5 8.8 8.82 5,486,900

.

4.08 1.48 Manila Jockey Club, Inc. 2.48 2.48 2.41 2.41 269,000

.

16 13.13 Pacific Online Systems Corporation 15.5 15.52 15.42 15.52 202,400

.

18 9 Philippine Racing Club, Inc. 10.4 10.4 10.4 10.4 2,000

.

0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.36 0.34 0.34 10,530,000

.

RETAIL

.

24 3.1 Calata Corporation 5.27 5.4 4.85 4.9 3,543,800

.

130 34.78 Philippine Seven Corporation 92.9 92.9 92.75 92.75 840

.

43.6 21 Puregold Price Club, Inc. 39 39.6 37.8 38.3 9,162,400

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.87 0.89 0.83 0.83 47,038,000

.

40 10 Globalport 900, Inc. 12.78 12.78 12.78 12.78 1,000

.

0.58 0.38 Information Capital Tech. Ventures, Inc. 0.43 0.43 0.42 0.43 1,270,000

.

3.47 2.39 Paxys, Inc. 2.82 2.85 2.81 2.84 172,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1.01 1.01 0.99 1 9,339,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0.0049 0.0049 49,000,000

.

5.55 4.1 Apex Mining Company, Inc. "A" 4.20 4.20 4.20 4.20 16,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.5 20.5 20.2 20.25 880,400

.

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

.

28.5 14.52 Benguet Corporation "A" 14.76 15 14.52 15 29,100

.

30.5 15 Benguet Corporation "B" 15.06 15.06 15 15 23,100

.

1.78 0.82 Century Peak Metals Holdings Corporation 1.23 1.26 1.18 1.19 2,018,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.05 3,207,000

.

61.8 9.4 Dizon Copper Silver Mines, Inc. 9.7 9.75 9.4 9.73 125,800

.

1.01 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.52 1,043,000

.

1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.92 0.92 0.9 0.91 11,013,000

.

1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.02 1.04 1.02 1.03 3,066,000

.

0.077 0.047 Manila Mining Corporation "A" 0.058 0.058 0.057 0.058 156,160,000

.

0.081 0.047 Manila Mining Corporation "B" 0.058 0.058 0.057 0.057 36,210,000

.

12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.36 3.39 3.34 3.35 1,257,000

.

28.55 15.78 Nickel Asia Corporation 25 25 22.1 22.8 3,600,900

.

0.79 0.51 Omico Corporation 0.57 0.57 0.57 0.57 312,000

.

8.1 3.04 Oriental Peninsula Resources Group, Inc. 3.1 3.14 3.04 3.08 1,711,000

.

27.85 12.52 Philex Mining Corporation 16.6 17 16.18 16.6 2,609,200

.

295 200 Semirara Mining Corporation 285 291.6 285 287.6 277,620

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.29 16,710,000

.

0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.02 0.02 41,800,000

.

0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.022 0.021 0.022 92,600,000

.

7.24 5.62 Petroenergy Resources Corporation 6.95 6.95 6.95 6.95 7,500

.

48 13.84 Philex Petroleum Corporation 29.55 29.95 29.1 29.1 166,100

.

0.062 0.038 The Philodrill Corporation 0.041 0.042 0.041 0.041 14,000,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,824.98 1,830.67 1,809.29 1,812.41 -0.49 -8.93 16,273,364 1,055,984,946.4

.

Industrials 10,644.61 10,686.74 10,586.86 10,606.43 0.73 76.71 1,472,375,790 19,824,619,408.19

.

Holding Firms 6,307.1 6,353.96 6,247.99 6,262 -0.27 -17.16 1,763,930,772 2,305,463,696.58

.

Property 2,891.27 2,898.54 2,853.62 2,864.07 -0.18 -5.26 366,511,610 1,904,840,606.24

.

Services 2,022.47 2,024.36 1,994.91 2,002.91 -0.77 -15.59 1,974,464,100 1,647,926,395.51

.

Mining & Oil 20,602.7 20,695.75 20,304.4 20,381.48 -1.23 -253.83 438,108,084 281,407,054.27

.

PSEi 7,021.71 7,042.8 6,956.15 6,972.69 -0.14 -9.67

.

All Shares 4,383.96 4,394.18 4,345.16 4,351.17 -0.31 -13.61

.

SME 400 3,600

.

.

GRAND TOTAL 6,031,664,120 27,020,245,707.176

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE


Follow Us







Recent Stories:

Complete stories on our Digital Edition newsstand for tablets, netbooks and mobile phones; 14-issue free trial. About to step out? Get breaking alerts on your mobile.phone. Text ON INQ BREAKING to 4467, for Globe, Smart and Sun subscribers in the Philippines.



Copyright © 2014, .
To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.
Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:
c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City, Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94