Wednesday, September 20, 2017
Close  

Philippine Stock Market Table, April 24, 2013

  • share this

Philippine Stock Market Table, April 24, 2013

03:56 AM April 25, 2013


.

(As of April 24, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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