Philippine Stock Market Table, April 30, 2013 | Inquirer Business

Philippine Stock Market Table, April 30, 2013

06:12 PM April 30, 2013
ml>


.

 (As of April 30, 2013)

.

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

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 92 92.15 92 91.7 2,660,340

.

 114 65 Bank of the Philippine Islands 104 104.7 102.7 102.8 2,843,960

.

 69.1 46.82 China Banking Corporation 68.4 69.1 68 69.1 159,660

.

 36.2 18.5 East West Banking Corporation 34.7 35.75 34.7 35.7 1,817,100

.

 125 81.75 Metropolitan Bank and Trust Company 124.4 125 124 124.5 1,803,170

.

 115 67.4 Philippine National Bank 112 115 112 115 1,426,260

.

 143 81.05 Philippine Savings Bank 137.5 143 138 143 16,520

.

 85 64 Philippine Bank of Communications 70 70 70 70 180

.

 38.85 33.3 Philippine Business Bank 34.05 34.6 34 34 994,400

.

 74 41.5 Rizal Commercial Banking Corp. 73 74 73 74 227,480

.

 199.4 120.1 Security Bank Corporation 199 199.4 197.2 197.2 264,660

.

 147.5 95 Union Bank of the Philippines 145 147.5 145 145.6 117,850

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.38 1.7 BDO Leasing and Finance, Inc. 2.28 2.34 2 2.34 52,000

.

 1.6 0.67 Bankard, Inc. 1.32 1.36 1 1.3 710,000

.

 23.55 17.9 COL Financial Group, Inc. 19.52 20.45 19 20.45 388,000

.

 3.25 2.04 I-Remit, Inc. 2.86 2.87 3 2.84 16,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.43 0.52 0.43 0.45 10,450,000

.

 575 420 Manulife Financial Corporation 525.5 525.5 521 521 300

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.1 30.7 30 30 20,800

.

 2.25 1.69 National Reinsurance Corp. of the Phils. 1.92 1.92 1.9 1.9 24,000

.

 515 342 The Philippine Stock Exchange, Inc 488 488 471 480 1,860

.

 1,122.00 879 Sun Life Financial, Inc. 1,039.00 1,040.00 1,035.00 1,040.00 340

.

 2.92 1.71 Vantage Equities, Inc. 2.81 2.82 2.81 2.82 202,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37.05 37.3 36.8 37.3 3,716,300

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.45 1.45 1 1.41 343,000

.

 5.95 2.15 Calapan Ventures, Inc. 5.2 5.3 5 5.3 11,300

.

 7.9 5.59 Energy Development Corporation 6.51 6.58 6 6.51 22,420,400

.

 27.45 13.58 First Gen Corporation 22.7 23 23 22.55 1,337,000

.

 113.8 61.5 First Phil. Holdings Corp. 107 107.2 107 107 254,800

.

 41.4 22.8 Manila Water Company, Inc. 40.5 40.5 40 39.95 2,164,200

.

 382 218.8 Manila Electric Company 374 382 369 374 521,280

.

 15.76 9.7 Petron Corporation 15.4 15.5 15 15.4 2,463,300

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 9 9.8 9 9.72 3,373,700

.

 7.6 3.4 SPC Power Corporation 5 5.01 5 5 403,000

.

 2.87 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.74 2.87 2.74 2.81 31,534,000

.

 15 6.6 Vivant Corporation 9.12 9.6 9.05 9.6 22,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 6.99 7 6.9 90,300

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.05 2.07 2 2.05 4,536,000

.

 20 12 Central Azucarera De Tarlac 12.52 12.52 13 12.52 300

.

 7.74 4.32 D and L Industries, Inc. 7.64 7.74 8 7.59 6,608,100

.

 23.5 15 Ginebra San Miguel Inc. 15.24 15.3 15 15.3 7,400

.

 131.2 93 Jollibee Foods Corporation 129 129.1 127 128.5 495,130

.

 25.25 3.7 LT Group, Inc. 24.8 25 24 24.3 14,626,500

.

 62 38 Liberty Flour Mills, Inc. 50 50 50 50 640

.

 13.5 6.8 Pancake House, Inc. 12.7 12.8 13 12.7 17,700

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.3 6.35 6 6.23 12,550,600

.

 6 2.45 RFM Corporation 5.83 6 5.69 5.69 2,833,100

.

 3.8 2.3 Roxas Holdings, Inc. 2.99 2.99 2.99 2.99 15,000

.

 3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.27 2.27 1,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 293.6 293.6 292.4 293.4 61,250

.

 125 100 San Miguel Corporation 120.9 121.7 120.1 121 424,910

.

 0.22 0.124 Swift Foods, Inc. 0.149 0.149 0.147 0.148 6,410,000

.

 119 57.3 Universal Robina Corporation 117 119 117 118.9 1,876,120

.

 5.5 1.05 Victorias Milling Company, Inc. 1.76 1.82 1.75 1.77 2,145,000

.

 2.08 0.56 Vitarich Corporation 0.94 0.95 0.93 0.93 835,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 49.8 17.1 Asiabest Group International, Inc. 20.5 20.5 20 19.96 8,800

.

 14.48 5.63 EEI Corporation 13.98 14.48 14 14.48 937,800

.

 14.22 11 Holcim Philippines, Inc. 13.98 13.98 13 13.94 19,800

.

 12.02 7.18 Lafarge Republic, Inc. 10.84 10.98 11 10.86 1,329,900

.

 8.24 2.5 Mariwasa Siam Holdings, Inc. 3.46 3.8 3 3.61 630,000

.

 21.8 13.54 Megawide Construction Corporation 21 21.8 21 21.8 1,621,800

.

 19.48 10.16 Phinma Corporation 14 15 14 15 117,300

.

 3.1 1.59 TKC Steel Corporation 2.88 2.9 2.6 2.63 2,000,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2 2.03 1.93 2.01 1,977,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.1 3 3.1 195,000

.

 3.4 1.44 LMG Chemicals Corporation 2.55 2.59 3 2.59 10,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 13.5 13.5 12.32 12.36 53,454,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENTS

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 15.74 15.74 15 15.4 41,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.018 0 0.018 149,900,000

.

 5.04 3.7 Integrated Micro-Electronics, Inc. 3.73 3.73 4 3.72 59,000

.

 0.94 0.59 Ionics, Inc. 0.66 0.66 1 0.66 533,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 6.65 6.65 5 5.41 3,200

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.95 2 1.95 1.99 248,000

.

 HOLDING FIRMS

.

 46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.50 44.50 43.40 43.70 2,245,500

.

 7.1 4.25 A. Soriano Corporation 6.97 6.99 7 6.9 61,100

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.44 1.45 1 1.45 195,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.59 1.59 2 1.59 100,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 1 0.66 641,000

.

 61 44 Aboitiz Equity Ventures, Inc. 57 57 57 57 1,626,530

.

 0.189 0.014 Alcorn Gold Resources Corp. 0.162 0.166 0 0.159 2,080,650,000

.

 26 10.86 Alliance Global Group, Inc. 24.5 24.5 24 23.7 26,879,100

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.32 4.34 4 4.34 20,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.3 2.37 2 2.33 181,000

.

 647.5 400.2 Ayala Corporation 641 645 640 641 492,570

.

 64.8 50 DMCI Holdings, Inc. 56.2 58 56 57.05 2,632,950

.

 6.55 3.87 Filinvest Development Corporation 6.32 6.39 6 6.38 548,700

.

 805 455.4 GT Capital Holdings, Inc. 790 795 790 791 283,080

.

 8.38 4.18 House of Investments, Inc. 7.78 7.83 7.75 7.75 178,900

.

 49 30.9 JG Summit Holdings, Inc. 47.5 48.5 48 47.5 841,300

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5.1 5 4.98 1,188,200

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.91 0.91 1 0.89 172,000

.

 7.68 5.04 Lopez Holdings Corporation 7.06 7.08 7 6.99 3,371,500

.

 9.66 1.65 MJC Investments Corporation 6.4 6.4 6 6 10,900

.

 0.74 0.32 Mabuhay Holdings Corporation 0.61 0.62 1 0.6 807,000

.

 3.8 1.68 Marcventures Holdings, Inc. 1.71 1.72 2 1.7 747,000

.

 6.15 3.85 Metro Pacific Investments Corporation 5.85 6.15 5.85 6.09 53,819,700

.

 7.65 4.38 Minerales Industrias Corporation 6.4 6.65 6 6.5 28,000

.

 0.062 0.03 Pacifica, Inc. 0.049 0.049 0.046 0.046 5,700,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.96 2.02 2 1.99 65,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.69 1 0.69 571,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.5 2.5 2.41 2.48 10,000

.

 1,199.00 655 SM Investments Corporation 1,139.00 1,145.00 1,135.00 1,145.00 584,200

.

 2.59 1.31 Seafront Resources Corporation 2.04 2.14 2.04 2.14 7,000

.

 0.42 0.3 Sinophil Corporation 0.37 0.38 0.37 0.37 4,150,000

.

 2.71 1.28 Solid Group, Inc. 2.1 2.15 2.1 2.14 217,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.25 0.25 710,000

.

 0.42 0.25 Wellex Industries, Inc. 0.27 0.27 0.25 0.27 240,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.44 0.45 0.44 0.44 1,410,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.77 2.86 3 2.86 402,000

.

 27.45 15.00 Anchor Land Holdings, Inc 20.90 20.95 21 20.95 1,100

.

 2.26 0.47 Araneta Properties, Inc. 1.87 1.87 2 1.83 1,282,000

.

 0.239 0.162 Arthaland Corporation 0.211 0.217 0 0.217 6,690,000

.

 33.25 18.8 Ayala Land, Inc. 32 32.45 32 32.45 26,734,600

.

 7.1 4.62 Belle Corporation 6.55 6.68 6 6.48 26,246,000

.

 8.35 3.7 Cebu Holdings, Inc. 6.02 6.42 6 6.32 3,496,300

.

 2.44 1.35 Century Properties Group, Inc. 2.13 2.17 2 2.14 8,625,000

.

 3 1.67 City and Land Developers, Inc. 2.58 2.6 3 2.58 75,000

.

 1.2 0.95 Cityland Development Corporation 1.15 1.15 1 1.15 20,000

.

 0.085 0.06 Crown Equities, Inc. 0.077 0.077 0 0.071 2,910,000

.

 0.91 0.7 Cyber Bay Corporation 0.72 0.72 0.71 0.71 1,865,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.14 1.14 1 1.12 2,657,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.34 0.34 0 0.34 450,000

.

 2.07 1.17 Filinvest Land, Inc. 2.02 2.07 2 2.04 47,790,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.56 2.58 2 2.55 16,402,000

.

 3.28 1.57 Highlands Prime, Inc. 2.33 2.33 2 2.1 105,000

.

 1.49 1.03 IRC Properties, Inc. 1.25 1.27 1 1.27 1,190,000

.

 0.212 0.11 MRC Allied, Inc. 0.12 0 0.121 10,270,000

.

 4.31 1.88 Megaworld Corporation 4.16 4.2 4 4.15 46,713,000

.

 0.84 0.54 Phil. Estates Corporation 0.56 0.58 1 0.58 305,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.56 0.59 1 0.57 253,000

.

 26.5 14.52 Phil. Tob. Flue Curing and Redry Corp. 25.15 26 25 26 4,000

.

 26.9 15.74 Robinson Land Corporation 25.85 26 25.6 25.7 1,795,400

.

 7.71 2.35 Rockwell Land Corporation 2.92 2.96 2.92 2.92 839,000

.

 9.6 5.72 SM Development Corporation 8.72 8.82 8.5 8.5 3,311,700

.

 20.8 12.1 SM Prime Holdings, Inc. 19.78 20.3 19.78 20 19,257,400

.

 3.94 2.45 Shang Properties, Inc. 3.69 3.86 3.69 3.84 363,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 0.98 1.04 0.94 0.98 18,524,000

.

 4.55 3.14 Starmalls, Inc. 3.7 3.95 3.7 3.95 61,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.86 0.88 0.84 0.85 1,638,000

.

 6.6 3.5 Vista Land and Lifescapes, Inc. 6.4 6.6 6.4 6.57 17,577,500

.

 MEDIA

.

 43.35 24.1 ABS-CBN Corporation 42.5 42.5 42 42.5 44,500

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 9.98 9.98 3,023,100

.

 11 8.15 GMA Network, Inc. 9.9 9.95 10 9.95 214,700

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.78 0.78 1 0.78 464,000

.

 TELECOMMUNICATIONS

.

 1,440.00 990 Globe Telecom, Inc. 1,410.00 1,440.00 1,410 1,430.00 171,695

.

 3,052.00 2,290.00 Phil. Long Distance Telephone Co. 3,012.00 3,052.00 3,012 3,046.00 233,705

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.62 4.62 4 4.35 58,000

.

 7.5 1.75 IP Converge Data Center, Inc. 6.25 6.9 6 6.9 213,900

.

 3.16 2 ISM Communications Corporation 2.11 2.18 2 2.1 313,000

.

 12.16 4.5 Imperial Resources, Inc. "A" 5.06 5.06 5 5.06 2,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0 0.051 1,500,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.56 0.58 1 0.56 457,000

.

 17.88 12.1 Philweb Corporation 14 14.2 14 14.2 354,300

.

 22 3.5 Touch Solutions, Inc. 18 19.1 17.9 19.1 744,300

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.56 2.56 2.42 2.42 11,000

.

 4.5 1.14 Yehey! Corporation 1.48 1.48 1.39 1.41 5,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.86 1.86 2 1.85 11,000

.

 16.04 8.45 Asian Terminals, Inc. 13.1 13.1 13 13.1 50,300

.

 81.5 52.4 Cebu Air, Inc. 78 81.5 78 81.45 1,972,790

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92 92.5 92 92 1,212,630

.

 HOLTE AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.26 1.31 1 1.31 215,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.184 0.184 0 0.173 288,550,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.88 10.88 11 10.88 100

.

 11.28 5.2 iPeople, Inc. 11 11 10.9 11 2,010,000

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 24.9 24.9 25 24.9 1,500

.

 16.88 8.13 Bloomberry Resorts Corporation 12.04 12.2 11.98 12 10,545,300

.

 0.102 0.019 IP E-Game Ventures Inc. 0.021 0.022 0.021 0.022 31,600,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.71 8.71 8 8.6 1,335,300

.

 4.08 1.48 Manila Jockey Club, Inc. 2.41 2.42 2 2.4 333,000

.

 16 13.13 Pacific Online Systems Corporation 15.58 15.58 16 15.58 9,900

.

 18 9 Philippine Racing Club, Inc. 10.34 10.4 10 10.34 16,400

.

 0.38 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0 0.34 700,000

.

 RETAIL

.

 24 3.1 Calata Corporation 4.84 4.86 5 4.55 1,412,000

.

 130 35.65 Philippine Seven Corporation 93.75 93.75 94 93.75 2,000

.

 43.6 21 Puregold Price Club, Inc. 39.5 40.35 39.5 39.9 5,473,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.86 0.88 0.86 0.86 5,456,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.42 0 0.41 1,930,000

.

 3.47 2.39 Paxys, Inc. 2.87 2.87 3 2.65 1,590,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.05 1.06 1.03 1.03 54,649,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0 0.0049 1,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.18 4.18 4.15 4.15 138,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.8 20.8 21 20.75 169,100

.

 36.2 10 Atok-Big Wedge Company, Inc. 20 20 20 20 300

.

 28.5 14.52 Benguet Corporation "A" 15 15 15 15 50,000

.

 1.77 0.82 Century Peak Metals Holdings Corporation 1.16 1.22 1 1.15 477,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.05 1.06 1.04 1.05 2,847,000

.

 61.8 9.25 Dizon Copper Silver Mines, Inc. 9.46 9.48 9 9.4 58,600

.

 0.94 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 1 0.52 486,000

.

 1.5 0.85 Lepanto Consolidated Mining Co. "A" 0.9 0.91 1 0.87 35,161,000

.

 1.59 0.92 Lepanto Consolidated Mining Co. "B" 1 1.02 1 0.96 13,261,000

.

 0.077 0.05 Manila Mining Corporation "A" 0.06 0.06 0 0.06 255,320,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.057 0.059 0.057 0.059 34,510,000

.

 12.6 3.28 NiHAO Minerals Resources Int'l, Inc. 3.36 3.38 3 3.38 1,295,000

.

 28.55 15.78 Nickel Asia Corporation 23.35 24 23.3 23.3 894,800

.

 0.79 0.51 Omico Corporation 0.57 0.64 1 0.62 2,506,000

.

 8 2.97 Oriental Peninsula Resources Group, Inc. 3.04 3.04 3 3 884,000

.

 26.1 12.52 Philex Mining Corporation 16.52 16.52 16 16.5 1,695,600

.

 304.8 200 Semirara Mining Corporation 304 304 298 300 222,850

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.017 0.016 0.017 3,100,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.29 0.29 0 0.29 3,310,000

.

 0.024 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.022 0 0.021 105,100,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0 0.022 27,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.89 6.89 6.89 6.89 4,800

.

 48 20.3 Philex Petroleum Corporation 28.5 28.5 27 26.9 85,500

.

 0.061 0.038 The Philodrill Corporation 0.043 0.043 0 0.042 379,900,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,831.88 1,831.88 1,824.5 1,825.68 0.17 3.05 25,486,400 1,283,880,207.6

.

 Industrials 10,748.16 10,776.72 10,699.36 10,750.32 0.39 42.03 337,606,107 2,599,739,014.25

.

 Holding Firms 6,343.14 6,384.53 6,343.14 6,368 0.42 26.52 2,189,169,034 2,834,527,211.45

.

 Property 2,888.51 2,922.44 2,888.51 2,920.49 1.21 34.97 267,867,946 2,018,686,675.99

.

 Services 2,032.86 2,048.62 2,032.86 2,048.34 1.23 24.93 419,208,965 1,886,248,443.64

.

 Mining & Oil 20,555.65 20,704.76 20,307.14 20,322.98 -1.19 -244.76 869,542,905 216,774,038

.

 PSEi 7,030.3 7,071.21 7,030.3 7,070.99 0.61 42.64

.

 All Shares 4,392.8 4,412.1 4,392.8 4,409.73 0.41 17.85

.

 SME

.

.

 GRAND TOTAL 4,108,881,357 10,839,855,590.92

.

 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.