Philippine Stock Market Table, April 29, 2013 | Inquirer Business

Philippine Stock Market Table, April 29, 2013

05:26 PM April 29, 2013
ml>


.

 (As of April 29, 2013)

.

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

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 91.75 92 91.65 91.85 3,622,190

.

 114 65 Bank of the Philippine Islands 102.9 103.9 102.9 103.5 1,451,070

.

 68.8 46.82 China Banking Corporation 68.3 68.4 68 68.4 52,970

.

 36.2 18.5 East West Banking Corporation 34.5 34.6 34.25 34.6 666,900

.

 125 81.75 Metropolitan Bank and Trust Company 124 124.6 123.2 123.6 1,528,150

.

 111.8 67.4 Philippine National Bank 111 111.3 110.7 111 588,780

.

 140 81.05 Philippine Savings Bank 137.5 140 137.5 140 780

.

 38.85 33.3 Philippine Business Bank 34.9 34.9 33.85 34 987,300

.

 74 41.5 Rizal Commercial Banking Corp. 71.85 73 71.85 73 344,310

.

 199.3 120.1 Security Bank Corporation 195.8 199 195.4 199 522,010

.

 146 95 Union Bank of the Philippines 141 146 141 145.1 199,730

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.38 1.7 BDO Leasing and Finance, Inc. 2.37 2.37 2.27 2.34 15,000

.

 1.6 0.67 Bankard, Inc. 1.28 1.32 1.27 1.32 622,000

.

 23.55 17.9 COL Financial Group, Inc. 20 20 19.5 20 216,100

.

 24 8.63 Filipino Fund, Inc. 18.9 18.9 18.9 18.9 2,500

.

 3.25 2.04 I-Remit, Inc. 2.78 2.78 2.77 2.77 7,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.45 0.45 0.42 0.42 1,250,000

.

 575 420 Manulife Financial Corporation 520 520 520 520 50

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.6 30.6 30.6 30.6 5,800

.

 515 342 The Philippine Stock Exchange, Inc 480 483 475 475 2,720

.

 1,122.00 879 Sun Life Financial, Inc. 1,030.00 1,038.00 1,025.00 1,038.00 1,115

.

 2.92 1.71 Vantage Equities, Inc. 2.84 2.85 2.84 2.84 33,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 36.9 37.05 36.85 37.05 1,731,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.42 1.45 1.4 1.45 805,000

.

 5.95 2.15 Calapan Ventures, Inc. 5.32 5.32 5.01 5.2 21,000

.

 7.9 5.59 Energy Development Corporation 6.57 6.59 6.53 6.56 3,845,600

.

 27.45 13.58 First Gen Corporation 22.85 23.1 22.65 22.7 2,070,000

.

 113.8 61.5 First Phil. Holdings Corp. 106.7 107 106.5 107 265,060

.

 41.4 22.8 Manila Water Company, Inc. 40.3 40.3 39.95 40 1,161,500

.

 374.8 218.8 Manila Electric Company 364 374.8 360 374.8 888,480

.

 15.76 9.7 Petron Corporation 15.3 15.58 15.22 15.4 6,756,700

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 8.87 9 8.7 9 3,609,900

.

 7.6 3.4 SPC Power Corporation 5.02 5.03 5 5.02 322,700

.

 2.76 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.63 2.76 2.62 2.73 31,564,000

.

 15 6.6 Vivant Corporation 9.11 9.11 9.1 9.1 600

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 6.8 6.7 6.7 21,900

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.05 2.07 2.05 2.06 2,030,000

.

 7.68 4.32 D and L Industries, Inc. 7.5 7.68 7.5 7.59 9,788,300

.

 23.5 15 Ginebra San Miguel Inc. 15.4 15.4 15.24 15.24 5,100

.

 131.2 93 Jollibee Foods Corporation 129 129 128 128.8 303,850

.

 25.25 3.7 LT Group, Inc. 24.15 25.25 24.15 24.8 16,503,500

.

 62 38 Liberty Flour Mills, Inc. 50 50 50 50 200

.

 13.5 6.8 Pancake House, Inc. 12.2 12.5 12.1 12.5 47,500

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.18 6.33 6.18 6.22 2,593,300

.

 5.87 2.45 RFM Corporation 5.62 5.87 5.62 5.83 3,856,100

.

 3.8 2.3 Roxas Holdings, Inc. 3 3 3 3 2,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 296 296 293.4 293.8 27,360

.

 125 100 San Miguel Corporation 122.6 122.6 120.1 120.7 380,110

.

 0.22 0.124 Swift Foods, Inc. 0.147 0.154 0.147 0.149 6,900,000

.

 119 57.3 Universal Robina Corporation 117 117 115 115.9 1,393,690

.

 5.5 1.05 Victorias Milling Company, Inc. 1.74 1.75 1.73 1.75 764,000

.

 2.08 0.56 Vitarich Corporation 0.95 0.95 0.94 0.95 788,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 49.8 17.1 Asiabest Group International, Inc. 20.2 20.5 20 20 8,500

.

 14.4 5.63 EEI Corporation 13.86 14.1 13.86 13.86 657,600

.

 14.22 11 Holcim Philippines, Inc. 14 14.22 13.34 13.98 17,800

.

 12.02 7.18 Lafarge Republic, Inc. 11 11 10.84 10.98 268,000

.

 8.24 2.5 Mariwasa Siam Holdings, Inc. 3.71 3.95 3.41 3.45 933,000

.

 21.05 13.54 Megawide Construction Corporation 21 21.05 20.9 21 1,254,300

.

 19.48 10.16 Phinma Corporation 13.58 14.3 13.58 14 31,500

.

 3.1 1.59 TKC Steel Corporation 2.94 2.94 2.83 2.88 699,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2.03 2.04 1.91 1.92 8,404,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.98 3.05 2.98 3.05 22,000

.

 3.4 1.44 LMG Chemicals Corporation 2.55 2.58 2.55 2.58 80,000

.

 2.5 1.39 Mabuhay Vinyl Corporation 2 2.07 2 2.07 18,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.1 14.1 13.3 13.4 32,431,200

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 16.44 16.44 15 15.02 80,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.018 0.016 0.017 595,500,000

.

 5.04 3.7 Integrated Micro-Electronics, Inc. 3.72 3.72 3.72 3.72 20,000

.

 0.94 0.59 Ionics, Inc. 0.67 0.67 0.66 0.66 186,000

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 2 2.02 1.92 2 509,000

.

 HOLDING FIRMS

.

 46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.00 44.00 43.00 43.40 530,400

.

 7.1 4.25 A. Soriano Corporation 7 7.05 6.9 7 20,100

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.51 1.52 1.47 1.5 194,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 706,000

.

 61 44 Aboitiz Equity Ventures, Inc. 57.15 57.15 56.7 56.9 519,330

.

 0.189 0.014 Alcorn Gold Resources Corp. 0.17 0.17 0.157 0.163 1,948,810,000

.

 26 10.86 Alliance Global Group, Inc. 25 25.05 23.9 24.1 15,020,400

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.33 4.35 4.33 4.35 39,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.28 2.31 2.28 2.31 31,000

.

 647.5 400.2 Ayala Corporation 647.5 647.5 640 641 443,560

.

 64.8 50 DMCI Holdings, Inc. 57.1 57.1 55.15 56.2 1,332,430

.

 6.55 3.87 Filinvest Development Corporation 6.39 6.45 6.3 6.3 310,200

.

 805 455.4 GT Capital Holdings, Inc. 790 795 785 790 102,120

.

 8.38 4.18 House of Investments, Inc. 7.8 7.97 7.8 7.83 92,600

.

 49 30.9 JG Summit Holdings, Inc. 47.35 47.35 47 47.35 1,155,900

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.92 5 4.92 5 45,000

.

 5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.3 5.3 5.3 5.3 200

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.91 0.91 0.88 0.88 288,000

.

 7.68 5.04 Lopez Holdings Corporation 7.14 7.14 7.02 7.06 1,573,900

.

 0.74 0.32 Mabuhay Holdings Corporation 0.59 0.62 0.58 0.62 877,000

.

 3.8 1.68 Marcventures Holdings, Inc. 1.7 1.72 1.7 1.71 1,105,000

.

 6 3.85 Metro Pacific Investments Corporation 5.88 5.9 5.8 5.84 30,582,400

.

 7.65 4.38 Minerales Industrias Corporation 6.6 6.65 6.6 6.65 67,000

.

 0.062 0.03 Pacifica, Inc. 0.049 0.049 0.049 0.049 200,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.98 2.05 1.95 2.05 19,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.69 0.68 0.68 260,000

.

 1,199.00 655 SM Investments Corporation 1,139.00 1,141.00 1,130.00 1,138.00 221,075

.

 2.59 1.31 Seafront Resources Corporation 2.04 2.12 2.04 2.12 6,000

.

 0.42 0.3 Sinophil Corporation 0.38 0.38 0.36 0.38 11,960,000

.

 2.71 1.28 Solid Group, Inc. 2.09 2.17 2.07 2.14 197,000

.

 1.4 1.04 South China Resources, Inc. 1.14 1.14 1.14 1.14 10,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.249 0.25 0.249 0.249 270,000

.

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

.

 0.77 0.33 Zeus Holdings, Inc. 0.45 0.45 0.44 0.44 1,250,000

.

 PROPERTY

.

 27.45 15 Anchor Land Holdings, Inc 21 21 20 20.95 1,700

.

 2.26 0.47 Araneta Properties, Inc. 1.87 1.93 1.87 1.87 1,173,000

.

 0.239 0.162 Arthaland Corporation 0.215 0.215 0.215 0.215 1,210,000

.

 33.25 18.8 Ayala Land, Inc. 31.35 31.95 31.2 31.75 8,228,700

.

 7.1 4.62 Belle Corporation 7.04 7.04 6.54 6.69 29,350,400

.

 8.35 3.7 Cebu Holdings, Inc. 5.75 6 5.75 6 1,330,400

.

 2.44 1.35 Century Properties Group, Inc. 2.08 2.17 2.08 2.13 4,449,000

.

 3 1.67 City and Land Developers, Inc. 2.45 2.6 2.45 2.52 131,000

.

 0.085 0.06 Crown Equities, Inc. 0.07 0.079 0.07 0.073 14,930,000

.

 0.91 0.7 Cyber Bay Corporation 0.73 0.73 0.72 0.72 1,130,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.15 1.15 1.13 1.13 2,510,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.34 0.32 0.34 2,610,000

.

 2.07 1.17 Filinvest Land, Inc. 1.95 2.06 1.95 2.03 47,315,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.55 2.55 2.48 2.52 6,095,000

.

 3.28 1.57 Highlands Prime, Inc. 2.4 2.4 2.3 2.35 46,000

.

 1.49 1.03 IRC Properties, Inc. 1.22 1.28 1.2 1.24 7,155,000

.

 0.212 0.105 MRC Allied, Inc. 0.12 0.121 0.119 0.121 3,370,000

.

 4.31 1.88 Megaworld Corporation 4.12 4.25 4.12 4.15 47,258,000

.

 0.84 0.54 Phil. Estates Corporation 0.56 0.59 0.55 0.57 3,892,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.58 0.58 0.55 0.58 415,000

.

 26.9 15.74 Robinson Land Corporation 25.75 25.75 25.5 25.65 5,315,200

.

 7.71 2.35 Rockwell Land Corporation 2.95 2.95 2.92 2.92 802,000

.

 9.6 5.72 SM Development Corporation 8.75 8.82 8.68 8.72 1,505,200

.

 20.8 12.1 SM Prime Holdings, Inc. 19.72 19.9 19.6 19.68 11,926,500

.

 3.94 2.45 Shang Properties, Inc. 3.71 3.94 3.71 3.84 975,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 0.99 0.99 0.95 0.95 14,921,000

.

 4.55 3.14 Starmalls, Inc. 3.72 3.95 3.72 3.95 56,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.86 0.95 0.85 0.87 10,220,000

.

 6.46 3.5 Vista Land and Lifescapes, Inc. 6.3 6.46 6.3 6.39 3,752,700

.

 MEDIA

.

 43.35 24.1 ABS-CBN Corporation 42.5 42.5 42 42.5 99,300

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 10.00 10.00 100,000

.

 11 8.15 GMA Network, Inc. 9.94 9.96 9.86 9.95 511,700

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.77 0.78 0.76 0.78 209,000

.

 TELECOMMUNICATIONS

.

 1,418.00 990 Globe Telecom, Inc. 1,360.00 1,418.00 1,345.00 1,410.00 34,980

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.32 2.34 2.31 2.34 15,000

.

 3,020.00 2,290.00 Phil. Long Distance Telephone Co. 2,996.00 3,012.00 2,996.00 2,998.00 155,765

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.5 4.5 4.4 4.4 50,000

.

 7.5 1.75 IP Converge Data Center, Inc. 6.15 6.6 6.15 6.25 180,200

.

 3.16 2 ISM Communications Corporation 2.11 2.11 2.08 2.1 310,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.053 0.052 0.052 6,740,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.57 0.59 0.56 0.59 438,000

.

 17.88 12.1 Philweb Corporation 14.3 14.3 14 14.18 111,300

.

 22 3.5 Touch Solutions, Inc. 16.48 18 16.26 17.6 539,900

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.45 2.45 2.45 2.45 15,000

.

 4.5 1.14 Yehey! Corporation 1.38 1.39 1.38 1.39 34,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.83 1.83 1.83 1.83 3,000

.

 16.04 8.45 Asian Terminals, Inc. 13.1 13.1 13.1 13.1 50,000

.

 79.9 52.4 Cebu Air, Inc. 78.05 78.2 77.85 77.95 261,030

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.15 92.45 91.85 92 487,680

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.31 1.31 1.25 1.31 70,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.186 0.196 0.182 0.183 855,300,000

.

 0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 20,000

.

 EDUCATION

.

 11.28 5.2 iPeople, Inc. 10.5 10.5 10.4 10.5 2,400

.

 CASINOS AND GAMING

.

 16.88 8.13 Bloomberry Resorts Corporation 12.68 12.8 12 12.02 7,737,900

.

 0.102 0.019 IP E-Game Ventures Inc. 0.021 0.022 0.021 0.022 97,000,000

.

 9.9 6.45 Leisure and Resorts World Corporation 9 9 8.75 8.8 527,800

.

 16 13.13 Pacific Online Systems Corporation 15.48 15.48 15.48 15.48 7,200

.

 RETAIL

.

 24 3.1 Calata Corporation 5 5.04 4.81 4.83 567,000

.

 130 35.65 Philippine Seven Corporation 93 93.5 93 93.5 17,690

.

 43.6 21 Puregold Price Club, Inc. 38.65 39.2 38.65 38.8 1,560,700

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.86 0.88 0.85 0.86 12,532,000

.

 4.8 2 Easycall Comm. Phils., Inc. 2.75 2.75 2.75 2.75 5,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.42 0.42 0.41 0.41 1,060,000

.

 3.47 2.39 Paxys, Inc. 2.92 2.94 2.8 2.88 301,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.01 1.07 1.01 1.04 80,503,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0.0049 0.0049 80,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.19 4.19 4.19 4.19 33,000

.

 5.55 4.21 Apex Mining Company, Inc. "B" 4.21 4.21 4.21 4.21 14,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.5 20.75 20.35 20.65 353,900

.

 36.2 10 Atok-Big Wedge Company, Inc. 19.9 20 19.9 20 500

.

 28.5 14.52 Benguet Corporation "A" 15 15 15 15 1,000

.

 1.77 0.82 Century Peak Metals Holdings Corporation 1.24 1.25 1.19 1.19 961,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.05 2,389,000

.

 61.8 9.3 Dizon Copper Silver Mines, Inc. 9.69 9.69 9.41 9.46 19,100

.

 0.94 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.5 0.52 2,015,000

.

 1.5 0.86 Lepanto Consolidated Mining Co. "A" 0.91 0.91 0.88 0.9 22,568,000

.

 1.59 0.92 Lepanto Consolidated Mining Co. "B" 1.01 1.03 1 1.02 5,346,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.057 0.059 0.057 0.059 35,000,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.058 0.058 0.057 0.058 25,300,000

.

 12.6 3.28 NiHAO Minerals Resources Int'l, Inc. 3.34 3.4 3.3 3.36 440,000

.

 28.55 15.78 Nickel Asia Corporation 23.75 23.8 23.3 23.3 1,557,800

.

 0.79 0.51 Omico Corporation 0.57 0.58 0.57 0.58 266,000

.

 8 2.97 Oriental Peninsula Resources Group, Inc. 3.05 3.05 2.99 3 1,312,000

.

 26.1 12.52 Philex Mining Corporation 16.52 16.58 16.48 16.52 2,433,400

.

 304.8 200 Semirara Mining Corporation 299.6 304.8 299.6 300 278,330

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 1,000,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.29 2,110,000

.

 0.024 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.022 0.021 0.022 69,000,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0.022 0.022 28,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.9 6.9 6.9 6.9 1,300

.

 48 20.3 Philex Petroleum Corporation 28.8 29.4 26.95 27.95 443,700

.

 0.061 0.038 The Philodrill Corporation 0.044 0.044 0.042 0.043 177,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,814.58 1,822.63 1,813.92 1,822.63 0.81 14.73 12,424,269 1,021,217,709.81

.

 Industrials 10,661.8 10,708.29 10,657.18 10,708.29 0.43 46.38 741,193,661 2,195,072,376.83

.

 Holding Firms 6,375.38 6,394.58 6,331.61 6,341.48 -0.53 -33.9 2,025,091,022 1,705,556,375.26

.

 Property 2,874.03 2,903.98 2,874.03 2,885.52 0.65 18.52 232,181,396 1,244,303,729.96

.

 Services 2,023.19 2,030.86 2,022.09 2,023.41 0.01 0.17 1,068,088,849 1,053,320,559.01

.

 Mining & Oil 20,615.37 20,709.14 20,450.56 20,567.74 -0.68 -140.49 458,965,809 230,689,496.7

.

 PSEi 7,025.44 7,048.98 7,021.37 7,028.35 0.04 2.91

.

 All Shares 4,384.46 4,396.53 4,381.6 4,391.88 0.17 7.4

.

 SME

.

.

 GRAND TOTAL 4,537,945,006 7,450,160,247.571

.

 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.