Philippine Stock Market Table, April 25, 2013 | Inquirer Business

Philippine Stock Market Table, April 25, 2013

04:54 AM April 26, 2013
ml>


.

(As of April 25, 2013)

.

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

.

HIGH LOW BANKS

.

99 55.39 BDO Unibank, Inc. 92 92 90.3 91 4,444,860

.

114 65 Bank of the Philippine Islands 104 104.6 102.9 103 2,534,610

.

68.8 46.36 China Banking Corporation 68 68.3 67.95 68.2 138,970

.

36.2 18.5 East West Banking Corporation 34.6 34.75 34.4 34.5 688,900

.

125 81.75 Metropolitan Bank and Trust Company 122.9 122.9 121 121.8 2,860,540

.

111 67.4 Philippine National Bank 108 109 105.8 108.9 863,960

.

140 81.05 Philippine Savings Bank 139 139 139 139 1,810

.

38.85 33.3 Philippine Business Bank 35 35 34.65 34.7 306,000

.

74 41.5 Rizal Commercial Banking Corp. 72.5 72.5 72.1 72.5 387,100

.

199.3 120.1 Security Bank Corporation 193.5 193.6 193.4 193.5 1,702,900

.

137 95 Union Bank of the Philippines 136.5 137 136.3 136.8 283,970

.

OTHER FINANCIAL INSTITUTIONS

.

2.38 1.7 BDO Leasing and Finance, Inc. 2.34 2.38 2.33 2.33 314,000

.

1.6 0.67 Bankard, Inc. 1.32 1.32 1.29 1.3 1,784,000

.

23.55 17.9 COL Financial Group, Inc. 20 20 18.9 20 102,400

.

24 8.63 Filipino Fund, Inc. 19.2 19.88 18.7 19.88 1,900

.

3.25 2.04 I-Remit, Inc. 2.79 2.79 2.79 2.79 14,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.43 0.49 0.43 0.46 4,690,000

.

39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.45 30.45 30.45 30.45 300

.

2.25 1.69 National Reinsurance Corp. of the Phils. 1.9 1.9 1.9 1.9 42,000

.

515 342 The Philippine Stock Exchange, Inc 485 490 482 490 29,380

.

1,122.00 879 Sun Life Financial, Inc. 1,023.00 1,025.00 1,015.00 1,025.00 555

.

2.92 1.71 Vantage Equities, Inc. 2.89 2.9 2.82 2.82 38,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 36.85 37.15 36.8 37.15 1,165,700

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.41 1.43 1.4 1.4 1,365,000

.

5.95 2.12 Calapan Ventures, Inc. 5 5.15 5 5.15 2,300

.

7.9 5.59 Energy Development Corporation 6.5 6.56 6.47 6.55 20,517,200

.

27.45 13.58 First Gen Corporation 22.6 23 22.2 22.5 5,125,900

.

113.8 61.5 First Phil. Holdings Corp. 106.9 107 105.6 105.9 428,470

.

41.4 22.8 Manila Water Company, Inc. 40 40.4 39.95 40 3,743,900

.

367 218.8 Manila Electric Company 358 363 358 360 417,820

.

15.76 9.7 Petron Corporation 15.2 15.44 15.04 15.38 5,026,200

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.4 10.42 9.42 9.44 5,836,200

.

7.6 3.4 SPC Power Corporation 4.9 5.19 4.9 5.19 7,300

.

2.73 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.69 2.69 2.6 2.67 11,281,000

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 6.8 6.8 6.8 6.8 80,500

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 1.99 2 1.98 1.99 1,111,000

.

20 12 Central Azucarera De Tarlac 12.52 12.52 12.52 12.52 100

.

7.5 4.32 D and L Industries, Inc. 7.23 7.23 7.06 7.15 10,150,300

.

131.2 93 Jollibee Foods Corporation 128 129 126 128 329,750

.

24.6 3.7 LT Group, Inc. 23.55 24.1 23.35 23.9 14,630,000

.

13.5 6.8 Pancake House, Inc. 12 12.2 12 12.04 44,900

.

6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.13 6.13 6.02 6.13 3,441,300

.

5.41 2.45 RFM Corporation 5.19 5.37 5.19 5.3 512,100

.

3.8 2.3 Roxas Holdings, Inc. 3.02 3.02 3.02 3.02 20,000

.

950 239.8 San Miguel Pure Foods Company Inc. 306 306 297 298 186,740

.

125 100 San Miguel Corporation 123 123.1 122 122.9 321,710

.

0.22 0.124 Swift Foods, Inc. 0.15 0.15 0.147 0.147 4,110,000

.

119 57.3 Universal Robina Corporation 118 118 115.4 115.8 822,400

.

5.5 1.05 Victorias Milling Company, Inc. 1.78 1.78 1.74 1.75 826,000

.

2.08 0.56 Vitarich Corporation 0.97 0.97 0.95 0.95 186,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

49.8 17.1 Asiabest Group International, Inc. 20.2 20.5 20.2 20.35 500

.

14.2 5.63 EEI Corporation 13.76 14.2 13.7 14.1 2,415,700

.

14 11 Holcim Philippines, Inc. 13.48 13.8 13.48 13.8 3,100

.

12.02 7.18 Lafarge Republic, Inc. 11.12 11.12 10.9 11 256,800

.

8.24 2.5 Mariwasa Siam Holdings, Inc. 4.28 4.48 3.8 3.93 1,260,000

.

21 13.54 Megawide Construction Corporation 19.4 21 19.4 20 1,597,400

.

19.48 10.16 Phinma Corporation 13.5 14.5 13.4 14.4 28,800

.

3.1 1.59 TKC Steel Corporation 2.9 3.01 2.86 2.94 2,389,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 2.06 2.12 2.06 2.08 2,966,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 3.08 3.08 3.08 3.08 20,000

.

2.45 1.68 Euro-Med Laboratories Phil., Inc. 2 2 1.82 1.83 21,000

.

22.5 1.66 Melco Crown (Philippines) Resorts Corp. 13.34 13.82 12.92 13.7 88,759,500

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 4.63 Cirtek Holdings Philippines Corporation 16.5 16.5 16.2 16.34 57,700

.

0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.017 15,800,000

.

5.04 3.7 Integrated Micro-Electronics, Inc. 3.75 3.75 3.71 3.72 56,000

.

0.94 0.59 Ionics, Inc. 0.67 0.67 0.67 0.67 24,000

.

6.75 3.2 Panasonic Manufacturing Phils. Corp. 5.5 5.5 5.5 5.5 500

.

OTHER INDUSTRIALS

.

2.1 1.69 Splash Corporation 1.9 1.9 1.8 1.83 111,000

.

HOLDING FIRMS

.

46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.00 44.50 43.00 43.40 3,201,600

.

7.1 4.25 A. Soriano Corporation 6.9 6.9 6.9 6.9 38,000

.

2.98 0.9 ATN Holdings, Inc. "A" 1.52 1.57 1.5 1.57 12,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.66 1,309,000

.

61 44 Aboitiz Equity Ventures, Inc. 55.5 57.1 55.2 57 1,064,330

.

0.189 0.014 Alcorn Gold Resources Corp. 0.179 0.18 0.175 0.178 400,780,000

.

26 10.86 Alliance Global Group, Inc. 23.85 24.6 23.75 24.6 12,757,200

.

6.3 3.75 Asia Amalgamated Holdings Corp. 4.32 4.34 4.32 4.34 18,000

.

640 400.2 Ayala Corporation 625 634 618 634 545,120

.

64.8 50 DMCI Holdings, Inc. 57 57.05 56.8 57.05 2,202,920

.

3.5 2.35 F and J Prince Holdings Corp. "A" 3 3.09 3 3.09 408,000

.

3.88 2.51 F and J Prince Holdings Corp. "B" 3 3 3 3 4,000

.

6.55 3.87 Filinvest Development Corporation 6.4 6.4 6.36 6.38 210,000

.

805 455.4 GT Capital Holdings, Inc. 790 790 775 775 160,210

.

8.38 4.18 House of Investments, Inc. 7.75 7.75 7.68 7.69 484,100

.

49 30.9 JG Summit Holdings, Inc. 48 48 47 47.3 1,204,400

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 4.9 4.91 4.9 4.91 9,000

.

5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.25 5.25 5.25 5.25 200

.

1.39 0.86 Lodestar Investment Hldgs Corp. 0.9 0.9 0.88 0.9 417,000

.

7.68 5.04 Lopez Holdings Corporation 7.15 7.15 7 7 4,492,300

.

9.66 1.65 MJC Investments Corporation 6.35 6.6 6.35 6.6 7,300

.

0.74 0.32 Mabuhay Holdings Corporation 0.57 0.58 0.57 0.58 104,000

.

3.8 1.68 Marcventures Holdings, Inc. 1.72 1.72 1.72 1.72 10,000

.

6 3.85 Metro Pacific Investments Corporation 5.81 5.95 5.8 5.87 35,141,400

.

7.65 4.38 Minerales Industrias Corporation 6.6 6.6 6.52 6.52 10,000

.

0.062 0.03 Pacifica, Inc. 0.048 0.05 0.048 0.049 2,500,000

.

2.7 1.02 Prime Media Holdings, Inc. 2.06 2.06 1.96 1.96 145,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.68 0.68 0.68 14,000

.

3.4 1.92 Republic Glass Holdings Corp. 2.5 2.5 2.5 2.5 497,000

.

1,199.00 655 SM Investments Corporation 1,134.00 1,139.00 1,125.00 1,139.00 732,645

.

2.59 1.31 Seafront Resources Corporation 2.04 2.04 2.04 2.04 2,000

.

0.42 0.3 Sinophil Corporation 0.38 0.39 0.37 0.38 8,900,000

.

2.71 1.26 Solid Group, Inc. 2.17 2.17 2.05 2.06 1,436,000

.

0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.249 0.25 0.249 0.25 120,000

.

0.77 0.33 Zeus Holdings, Inc. 0.44 0.46 0.44 0.46 1,300,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.89 2.89 2.78 2.86 271,000

.

27.45 15 Anchor Land Holdings, Inc 20.3 20.3 20 20 5,200

.

2.26 0.47 Araneta Properties, Inc. 1.9 1.9 1.87 1.89 624,000

.

0.239 0.162 Arthaland Corporation 0.21 0.21 0.21 0.21 350,000

.

33.25 18.8 Ayala Land, Inc. 31.2 31.6 30.95 31 6,906,400

.

7.1 4.62 Belle Corporation 6.85 7.05 6.62 6.98 40,260,300

.

8.35 3.7 Cebu Holdings, Inc. 5.58 5.74 5.56 5.71 396,700

.

5.3 4.7 Cebu Property Venture and Dev't Corp."A" 5.05 5.05 4.91 4.91 49,900

.

2.44 1.35 Century Properties Group, Inc. 2.16 2.16 2.09 2.12 6,117,000

.

3 1.67 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 5,000

.

0.085 0.06 Crown Equities, Inc. 0.069 0.069 0.069 0.069 200,000

.

1.21 0.69 Empire East Land Holdings, Inc. 1.14 1.15 1.14 1.15 30,114,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.31 0.34 0.31 0.33 12,690,000

.

2.07 1.17 Filinvest Land, Inc. 1.95 1.95 1.9 1.93 11,367,000

.

2.76 1.63 Global-Estate Resorts, Inc. 2.54 2.58 2.48 2.48 21,357,000

.

3.28 1.57 Highlands Prime, Inc. 2.28 2.6 2.28 2.54 149,000

.

1.49 1.03 IRC Properties, Inc. 1.21 1.25 1.19 1.2 5,867,000

.

0.218 0.105 MRC Allied, Inc. 0.121 0.123 0.116 0.116 17,680,000

.

4.31 1.88 Megaworld Corporation 4.15 4.15 4 4.02 91,740,000

.

0.84 0.54 Phil. Estates Corporation 0.59 0.59 0.57 0.58 598,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.58 0.58 0.57 0.57 721,000

.

26.5 14.52 Phil. Tob. Flue Curing and Redry Corp. 25.05 25.05 25.05 25.05 3,000

.

4.33 2.4 Primex Corporation 3.3 3.38 3.3 3.38 83,000

.

26.9 15.74 Robinson Land Corporation 26.35 26.35 25.8 25.9 791,500

.

7.71 2.35 Rockwell Land Corporation 2.94 2.97 2.94 2.94 635,000

.

9.6 5.72 SM Development Corporation 8.97 8.99 8.85 8.88 4,464,600

.

20.8 12.1 SM Prime Holdings, Inc. 19.86 20.05 19.84 19.88 22,506,800

.

3.87 2.45 Shang Properties, Inc. 3.6 3.62 3.6 3.6 827,000

.

1.35 0.65 Sta. Lucia Land, Inc. 0.97 0.99 0.96 0.96 8,223,000

.

4.55 3.14 Starmalls, Inc. 3.76 3.95 3.68 3.95 150,000

.

1 0.49 Suntrust Home Developers, Inc. 0.87 1 0.82 0.86 29,893,000

.

6.3 3.5 Vista Land and Lifescapes, Inc. 6.22 6.29 6.22 6.24 13,154,400

.

MEDIA

.

43.35 24.1 ABS-CBN Corporation 42.4 42.4 41.1 41.25 15,000

.

10.92 7.99 GMA Holdings, Inc. 10.00 10.00 10.00 10.00 3,348,300

.

11 8.15 GMA Network, Inc. 9.96 9.97 9.93 9.97 243,500

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.76 0.78 0.76 0.78 784,000

.

TELECOMMUNICATIONS

.

1,374.00 990 Globe Telecom, Inc. 1,340.00 1,345.00 1,300.00 1,338.00 124,915

.

3.4 2.18 Liberty Telecoms Holdings, Inc. 2.32 2.32 2.31 2.31 5,000

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,974.00 2,988.00 2,968.00 2,974.00 178,110

.

INFORMATION TECHNOLOGY

.

7.5 1.75 IP Converge Data Center, Inc. 6.1 6.17 6.1 6.17 22,600

.

0.085 0.04 Island Information and Technology, Inc. 0.055 0.055 0.052 0.052 5,200,000

.

1.29 0.48 Millenium Global Holdings, Inc. 0.56 0.66 0.56 0.6 6,573,000

.

17.88 12.1 Philweb Corporation 14.42 14.42 14 14 689,100

.

22 3.5 Touch Solutions, Inc. 16.6 16.6 15.28 15.88 363,100

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.45 2.56 2.45 2.56 107,000

.

4.5 1.14 Yehey! Corporation 1.39 1.39 1.39 1.39 18,000

.

11.88 4.21 iRipple, Inc. 9.02 9.02 9 9 1,200

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.89 1.89 1.82 1.82 107,000

.

16.04 8.45 Asian Terminals, Inc. 13.1 13.1 12.8 12.8 20,000

.

79.9 52.4 Cebu Air, Inc. 77.8 78.2 77.6 78.2 437,950

.

96.95 65.9 Int'l Container Terminal Services, Inc. 92 92.15 91.7 91.95 1,392,400

.

1.89 1.2 Lorenzo Shipping Corporation 1.44 1.44 1.44 1.44 2,000

.

3.1 2.1 Macroasia Corporation 2.59 2.6 2.59 2.6 10,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.27 1.31 1.27 1.31 157,000

.

0.197 0.101 Boulevard Holdings, Inc. 0.15 0.157 0.15 0.155 230,260,000

.

0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 160,000

.

EDUCATION

.

11.28 5.2 iPeople, Inc. 11 11 10.5 10.5 45,200

.

CASINOS AND GAMING

.

31.95 17.5 Berjaya Philippines, Inc. 22 22 22 22 2,000

.

16.88 8.13 Bloomberry Resorts Corporation 11.72 12.42 11.36 12.18 18,428,200

.

0.127 0.019 IP E-Game Ventures Inc. 0.021 0.022 0.021 0.021 26,200,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.8 9.09 8.75 8.88 1,831,500

.

4.08 1.48 Manila Jockey Club, Inc. 2.5 2.5 2.41 2.5 273,000

.

18 9 Philippine Racing Club, Inc. 10.4 10.4 10.4 10.4 8,500

.

0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 250,000

.

RETAIL

.

24 3.1 Calata Corporation 4.91 5.1 4.87 5.06 1,725,000

.

130 34.78 Philippine Seven Corporation 92.7 93 92.7 93 6,430

.

43.6 21 Puregold Price Club, Inc. 38.35 38.45 37.9 38 6,001,800

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.84 0.87 0.83 0.86 9,205,000

.

0.58 0.38 Information Capital Tech. Ventures, Inc. 0.4 0.43 0.4 0.41 930,000

.

3.47 2.39 Paxys, Inc. 2.82 2.86 2.8 2.86 210,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1 1.01 1 1 12,155,000

.

MINING

.

5.55 4.22 Apex Mining Company, Inc. "B" 4.24 4.24 4.22 4.22 68,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.9 20.9 20.2 20.5 546,200

.

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

.

28.5 14.52 Benguet Corporation "A" 15.5 15.5 15 15 17,000

.

30.5 15 Benguet Corporation "B" 15 15.12 15 15.12 1,000

.

1.78 0.82 Century Peak Metals Holdings Corporation 1.2 1.23 1.17 1.22 972,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.06 2,419,000

.

61.8 9.3 Dizon Copper Silver Mines, Inc. 9.75 9.75 9.3 9.7 46,300

.

1.01 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.51 0.52 1,219,000

.

1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.91 0.91 0.89 0.91 14,177,000

.

1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.03 1.04 1.01 1.04 1,601,000

.

0.077 0.047 Manila Mining Corporation "A" 0.057 0.058 0.057 0.058 55,940,000

.

0.081 0.047 Manila Mining Corporation "B" 0.058 0.059 0.058 0.059 86,550,000

.

12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.38 3.44 3.32 3.32 787,000

.

28.55 15.78 Nickel Asia Corporation 23 23.65 22.7 23.35 2,092,800

.

0.79 0.51 Omico Corporation 0.57 0.57 0.57 0.57 410,000

.

8.1 2.98 Oriental Peninsula Resources Group, Inc. 3.09 3.09 2.98 3 3,823,000

.

27.85 12.52 Philex Mining Corporation 16.6 16.62 16.2 16.6 1,635,200

.

295 200 Semirara Mining Corporation 287.6 290.2 285 290 224,450

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 50,000

.

0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.022 0.02 0.021 561,100,000

.

0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.023 0.021 0.023 191,800,000

.

7.24 5.62 Petroenergy Resources Corporation 6.98 7 6.98 7 106,000

.

48 17.5 Philex Petroleum Corporation 30 30 28.95 29.7 95,800

.

0.062 0.038 The Philodrill Corporation 0.042 0.045 0.041 0.045 1,795,500,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,812.41 1,812.41 1,794.92 1,801.3 -0.61 -11.11 21,245,792 1,568,797,204

.

Industrials 10,607.04 10,651.1 10,587.91 10,627.07 0.19 20.64 209,575,799 2,930,148,671.23

.

Holding Firms 6,277.84 6,348.24 6,266.49 6,348.24 1.38 86.24 477,944,049 2,194,897,129.3

.

Property 2,861.21 2,885.18 2,857 2,857 -0.25 -7.07 356,421,045 1,781,625,444.46

.

Services 2,001.95 2,009.61 1,996.81 2,004.55 0.08 1.64 330,696,997 1,590,082,161.19

.

Mining & Oil 20,508.92 20,593.79 20,262.78 20,593.79 1.04 212.31 2,721,452,275 292,727,331.61

.

PSEi 6,977.09 6,995.46 6,955.36 6,995.46 0.33 22.77

.

All Shares 4,353.3 4,364.29 4,343.3 4,364.29 0.3 13.12

.

SME 1,200 10,806

.

.

GRAND TOTAL 4,117,337,157 10,358,288,747.79

.

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:

© 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.