Philippine Stock Market Table, May 7, 2013 | Inquirer Business

Philippine Stock Market Table, May 7, 2013

05:26 PM May 07, 2013
ml>


.

(As of May 7, 2013)

.

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

.

HIGH LOW BANKS

.

99 55.39 BDO Unibank, Inc. 92.9 92.95 92 92.2 1,097,850

.

114 65 Bank of the Philippine Islands 103.1 103.8 103.1 103.3 1,415,160

.

75.1 47 China Banking Corporation 75 75.1 73.85 74.4 82,780

.

31 10 Citystate Savings Bank 10.2 11.74 10.2 11.74 46,100

.

37.65 18.5 East West Banking Corporation 37.65 37.65 37.05 37.2 1,618,500

.

131.7 81.75 Metropolitan Bank and Trust Company 129.4 129.4 126.8 127 1,827,990

.

117 67.4 Philippine National Bank 116.5 116.5 114.6 114.6 563,530

.

145 81.5 Philippine Savings Bank 141 141 140 140 870

.

38.85 33.3 Philippine Business Bank 34.8 34.8 34.5 34.6 310,900

.

74.2 41.5 Rizal Commercial Banking Corp. 74 74 73.5 74 468,910

.

206.4 120.1 Security Bank Corporation 197.5 197.7 196.3 196.7 285,030

.

159.7 95 Union Bank of the Philippines 153.9 159.7 152.8 155 124,820

.

OTHER FINANCIAL INSTITUTIONS

.

2.42 1.7 BDO Leasing and Finance, Inc. 2.4 2.42 2.36 2.4 298,000

.

1.6 0.67 Bankard, Inc. 1.29 1.33 1.28 1.29 855,000

.

23.55 17.9 COL Financial Group, Inc. 21 21 20 20.75 6,300

.

24 8.63 Filipino Fund, Inc. 19.9 22.45 19.9 22.45 18,700

.

3.25 2.04 I-Remit, Inc. 2.9 2.9 2.79 2.79 7,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.43 0.45 0.43 0.44 2,540,000

.

575 420 Manulife Financial Corporation 550.5 550.5 550 550 1,060

.

39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.85 30.85 30.85 30.85 4,400

.

2.25 1.69 National Reinsurance Corp. of the Phils. 1.9 2 1.9 2 1,004,000

.

515 342 The Philippine Stock Exchange, Inc 495 497 488 495 9,090

.

1,122.00 879 Sun Life Financial, Inc. 1,075.00 1,075.00 1,065.00 1,065.00 95

.

2.92 1.71 Vantage Equities, Inc. 2.8 2.8 2.78 2.79 674,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 37.5 37.5 36.5 36.65 2,282,100

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.43 1.43 1.41 1.42 86,000

.

11 2.25 Calapan Ventures, Inc. 9.3 11 8.9 9.3 1,654,000

.

7.9 5.59 Energy Development Corporation 6.42 6.42 6.3 6.32 23,181,000

.

27.45 13.58 First Gen Corporation 22.95 23 22.3 22.4 2,656,700

.

113.8 61.5 First Phil. Holdings Corp. 109.4 109.5 108.6 109 374,500

.

41.4 22.8 Manila Water Company, Inc. 40.3 41 40.25 40.9 2,577,500

.

392 218.8 Manila Electric Company 387 392 386 390 528,530

.

15.88 9.7 Petron Corporation 15.66 15.88 15.66 15.84 5,159,300

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 9.7 9.77 9.1 9.4 2,168,300

.

7.6 3.4 SPC Power Corporation 5.7 5.7 5.2 5.2 25,100

.

3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.6 2.68 2.6 2.66 38,128,000

.

15 6.6 Vivant Corporation 9.08 11 9.08 11 38,700

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 6.72 6.72 6.52 6.56 151,600

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.03 2.03 1.98 1.98 957,000

.

8.05 4.32 D and L Industries, Inc. 8 8.05 7.79 7.81 6,773,600

.

23.5 15 Ginebra San Miguel Inc. 15.4 15.6 15.4 15.42 26,400

.

131.2 93 Jollibee Foods Corporation 129 129.6 128 128.5 552,580

.

28.4 3.7 LT Group, Inc. 26.9 27.5 26.7 26.8 6,538,500

.

13.5 6.8 Pancake House, Inc. 13 13 12.4 12.4 39,800

.

6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.16 6.16 6.11 6.12 378,200

.

6.15 2.45 RFM Corporation 5.99 6.04 5.88 5.9 2,722,900

.

3.8 2.3 Roxas Holdings, Inc. 3.1 3.1 3.1 3.1 1,000

.

950 239.8 San Miguel Pure Foods Company Inc. 295.8 297 295.2 297 108,980

.

125 100 San Miguel Corporation 122 123.5 122 123.5 855,170

.

0.22 0.124 Swift Foods, Inc. 0.146 0.147 0.146 0.147 9,120,000

.

129.7 57.3 Universal Robina Corporation 126 126 123.6 124 737,050

.

5.5 1.05 Victorias Milling Company, Inc. 1.87 1.88 1.81 1.81 4,350,000

.

2.08 0.56 Vitarich Corporation 0.94 0.97 0.94 0.94 629,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

47.5 17.1 Asiabest Group International, Inc. 21 21 20 20.4 12,500

.

14.88 5.63 EEI Corporation 14.8 14.8 14.7 14.78 1,783,700

.

14.22 11 Holcim Philippines, Inc. 13.52 13.52 13.52 13.52 4,500

.

12.02 7.18 Lafarge Republic, Inc. 11.08 11.2 11 11.2 518,200

.

8.24 2.5 Mariwasa Siam Holdings, Inc. 3.5 3.52 2.97 3.11 2,773,000

.

23.3 13.54 Megawide Construction Corporation 22.5 22.85 22.5 22.6 997,700

.

19.48 10.16 Phinma Corporation 14.02 14.02 14.02 14.02 2,000

.

3.1 1.59 TKC Steel Corporation 2.68 2.68 2.6 2.67 319,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 2.05 2.12 2.05 2.08 2,943,000

.

CHEMICALS

.

279 62.5 Chemical Industries of the Phils. 100 100 100 100 100

.

3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 3 3 40,000

.

2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.81 1.81 1.81 1.81 4,000

.

3.1 1.44 LMG Chemicals Corporation 2.65 2.71 2.53 2.61 339,000

.

2.5 1.39 Mabuhay Vinyl Corporation 1.99 1.99 1.99 1.99 2,000

.

22.5 1.66 Melco Crown (Philippines) Resorts Corp. 13.4 13.44 13.26 13.34 6,824,600

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 4.63 Cirtek Holdings Philippines Corporation 14.02 14.8 14 14.8 62,800

.

0.027 0.013 Greenergy Holdings, Inc. 0.018 0.019 0.018 0.018 39,800,000

.

5.04 3.7 Integrated Micro-Electronics, Inc. 3.74 3.75 3.72 3.75 107,000

.

0.94 0.59 Ionics, Inc. 0.67 0.68 0.67 0.67 312,000

.

OTHER INDUSTRIALS

.

31.9 15 Alphaland Corporation 19 19.02 18 18 25,000

.

2.1 1.69 Splash Corporation 2.03 2.03 1.96 1.99 132,000

.

HOLDING FIRMS

.

47.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 46.30 46.30 45.50 46.00 3,830,900

.

7.1 4.25 A. Soriano Corporation 6.86 6.9 6.86 6.9 213,000

.

3.52 0.88 ATN Holdings, Inc. "B" 1.45 1.45 1.36 1.43 107,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 321,000

.

61 44 Aboitiz Equity Ventures, Inc. 56.8 58 56.75 57 994,190

.

0.189 0.014 Alcorn Gold Resources Corp. 0.16 0.165 0.159 0.164 1,664,580,000

.

26 10.86 Alliance Global Group, Inc. 25 25.2 24.9 25.1 15,441,000

.

6.3 3.75 Asia Amalgamated Holdings Corp. 4.5 4.68 4.5 4.68 18,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.3 2.3 2.3 2.3 3,000

.

672 400.2 Ayala Corporation 670 672 660 662 410,800

.

64.4 50 DMCI Holdings, Inc. 59.75 59.75 57.9 58 1,231,460

.

6.99 3.87 Filinvest Development Corporation 6.85 6.85 6.78 6.81 489,600

.

0.3 0.2 Forum Pacific, Inc. 0.202 0.22 0.202 0.22 460,000

.

810.5 455.4 GT Capital Holdings, Inc. 800 804 785 795 232,700

.

8.38 4.18 House of Investments, Inc. 7.75 7.75 7.65 7.65 603,300

.

50 30.9 JG Summit Holdings, Inc. 48.9 48.9 47.6 47.7 773,500

.

8.9 2.08 Jolliville Holdings Corporation 7.48 8.9 6.5 7.22 188,200

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 5.9 5.9 5 5.2 36,800

.

5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.5 5.63 5.48 5.63 21,000

.

1.39 0.86 Lodestar Investment Hldgs Corp. 0.9 0.9 0.87 0.88 137,000

.

7.68 5.04 Lopez Holdings Corporation 7.14 7.16 7.09 7.1 609,300

.

9.66 1.65 MJC Investments Corporation 5.85 5.85 5.71 5.71 6,000

.

0.74 0.32 Mabuhay Holdings Corporation 0.62 0.74 0.62 0.7 36,826,000

.

3.45 1.68 Marcventures Holdings, Inc. 1.76 1.8 1.75 1.79 1,359,000

.

6.33 3.85 Metro Pacific Investments Corporation 6.19 6.19 6.08 6.11 53,789,000

.

7.65 4.38 Minerales Industrias Corporation 6.5 6.5 6.42 6.46 32,000

.

0.062 0.03 Pacifica, Inc. 0.049 0.049 0.046 0.049 1,000,000

.

2.7 1.02 Prime Media Holdings, Inc. 2.05 2.05 2 2 82,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.68 0.67 0.68 112,000

.

3.4 1.92 Republic Glass Holdings Corp. 2.46 2.46 2.46 2.46 12,000

.

1,199.00 655 SM Investments Corporation 1,169.00 1,175.00 1,148.00 1,150.00 425,155

.

2.59 1.31 Seafront Resources Corporation 2.1 2.1 2.1 2.1 49,000

.

0.42 0.3 Sinophil Corporation 0.36 0.37 0.36 0.37 1,500,000

.

2.71 1.3 Solid Group, Inc. 2.24 2.24 2.17 2.18 900,000

.

1.4 1.04 South China Resources, Inc. 1.19 1.19 1.19 1.19 13,000

.

0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.249 0.249 0.249 0.249 10,000

.

0.41 0.25 Wellex Industries, Inc. 0.27 0.27 0.25 0.26 670,000

.

0.77 0.33 Zeus Holdings, Inc. 0.44 0.45 0.43 0.43 1,470,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.85 2.85 2.77 2.77 446,000

.

27.45 15 Anchor Land Holdings, Inc 21.8 21.8 21.8 21.8 3,500

.

2.26 0.47 Araneta Properties, Inc. 1.87 1.9 1.86 1.86 266,000

.

0.24 0.162 Arthaland Corporation 0.217 0.218 0.216 0.216 470,000

.

33.25 18.8 Ayala Land, Inc. 32.95 32.95 32 32.1 7,579,200

.

7.1 4.62 Belle Corporation 6.6 6.6 6.35 6.46 3,777,400

.

7.93 3.7 Cebu Holdings, Inc. 6.21 6.3 6.15 6.2 1,264,700

.

5.22 4.75 Cebu Property Venture and Dev't Corp."B" 5.18 5.22 5.18 5.22 120,000

.

2.44 1.35 Century Properties Group, Inc. 2.17 2.18 2.15 2.16 36,598,000

.

3 1.67 City and Land Developers, Inc. 2.55 2.55 2.51 2.51 21,000

.

1.21 0.95 Cityland Development Corporation 1.15 1.2 1.15 1.2 10,000

.

0.083 0.06 Crown Equities, Inc. 0.074 0.075 0.072 0.072 5,090,000

.

0.91 0.7 Cyber Bay Corporation 0.71 0.71 0.7 0.7 3,437,000

.

1.21 0.69 Empire East Land Holdings, Inc. 1.15 1.15 1.12 1.12 2,656,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.35 0.34 0.35 6,570,000

.

2.08 1.17 Filinvest Land, Inc. 2.03 2.03 1.99 1.99 13,352,000

.

2.76 1.63 Global-Estate Resorts, Inc. 2.57 2.57 2.48 2.5 4,011,000

.

3.28 1.57 Highlands Prime, Inc. 2.39 2.39 2.2 2.2 21,000

.

1.49 1.03 IRC Properties, Inc. 1.25 1.31 1.25 1.25 4,957,000

.

0.209 0.105 MRC Allied, Inc. 0.119 0.121 0.118 0.12 2,050,000

.

4.31 1.88 Megaworld Corporation 4.12 4.15 4.09 4.09 37,234,000

.

0.84 0.54 Phil. Estates Corporation 0.55 0.58 0.55 0.58 54,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.55 0.6 0.55 0.6 479,000

.

26.9 15.74 Robinson Land Corporation 25.7 25.8 25.5 25.7 2,074,800

.

7.71 2.35 Rockwell Land Corporation 2.98 2.98 2.95 2.95 325,000

.

9.6 5.72 SM Development Corporation 8.8 8.82 8.62 8.62 550,600

.

20.8 12.1 SM Prime Holdings, Inc. 20.3 20.4 19.68 19.92 7,698,400

.

3.94 2.45 Shang Properties, Inc. 3.83 3.83 3.78 3.81 612,000

.

1.35 0.65 Sta. Lucia Land, Inc. 0.95 0.97 0.93 0.95 11,751,000

.

4.55 3.14 Starmalls, Inc. 3.93 3.95 3.93 3.95 60,000

.

1 0.49 Suntrust Home Developers, Inc. 0.76 0.84 0.76 0.79 2,990,000

.

7.1 3.5 Vista Land and Lifescapes, Inc. 7 7.04 6.85 6.98 16,716,500

.

MEDIA

.

45.5 24.1 ABS-CBN Corporation 44.5 44.5 43.8 44.1 38,300

.

10.92 7.99 GMA Holdings, Inc. 9.85 9.85 9.80 9.80 16,600

.

11 8.15 GMA Network, Inc. 9.9 9.9 9.75 9.75 40,000

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.77 0.78 0.77 0.78 407,000

.

TELECOMMUNICATIONS

.

1,562.00 990 Globe Telecom, Inc. 1,555.00 1,555.00 1,544.00 1,550.00 24,695

.

3.4 2.18 Liberty Telecoms Holdings, Inc. 2.28 2.28 2.28 2.28 2,000

.

3,132.00 2,290.00 Phil. Long Distance Telephone Co. 3,070.00 3,078.00 3,054.00 3,076.00 93,280

.

INFORMATION TECHNOLOGY

.

7.4 4 DFNN, Inc. 4.35 4.4 4.35 4.35 38,000

.

3.14 2 ISM Communications Corporation 2.08 2.19 2.05 2.19 26,000

.

0.085 0.04 Island Information and Technology, Inc. 0.051 0.051 0.051 0.051 2,690,000

.

1.29 0.48 Millenium Global Holdings, Inc. 0.54 0.63 0.54 0.63 6,233,000

.

17.62 12.1 Philweb Corporation 14.5 14.58 14.36 14.5 83,000

.

22 3.52 Touch Solutions, Inc. 20.25 21 20 20.25 402,500

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.37 2.37 2.36 2.36 81,000

.

4.5 1.14 Yehey! Corporation 1.4 1.4 1.38 1.39 43,000

.

TRANSPORTATION SERVICES

.

16.04 8.45 Asian Terminals, Inc. 13.2 13.2 13.2 13.2 3,100

.

84.8 52.4 Cebu Air, Inc. 83.5 83.5 82.5 82.65 556,950

.

97.2 65.9 Int'l Container Terminal Services, Inc. 92.25 95 92.25 94.9 991,860

.

1.89 1.2 Lorenzo Shipping Corporation 1.37 1.38 1.36 1.38 36,000

.

3.05 2.1 Macroasia Corporation 2.6 2.6 2.6 2.6 1,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.3 1.32 13,000

.

0.209 0.101 Boulevard Holdings, Inc. 0.19 0.209 0.188 0.2 801,390,000

.

0.53 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.41 40,000

.

EDUCATION

.

11.28 5.2 iPeople, Inc. 11 11 10.52 10.52 215,500

.

CASINOS AND GAMING

.

16.88 8.13 Bloomberry Resorts Corporation 11.98 12.1 11.96 12 4,880,700

.

0.083 0.019 IP E-Game Ventures Inc. 0.022 0.022 0.021 0.022 10,900,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.25 8.37 8.24 8.24 208,000

.

4.08 1.49 Manila Jockey Club, Inc. 2.4 2.41 2.4 2.4 1,780,000

.

16 13.13 Pacific Online Systems Corporation 15.5 15.5 15.5 15.5 5,000

.

0.36 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 200,000

.

RETAIL

.

24 3.1 Calata Corporation 4.87 4.95 4.8 4.9 529,000

.

130 35.65 Philippine Seven Corporation 92 92 92 92 3,180

.

43.6 21 Puregold Price Club, Inc. 41.4 41.5 40.35 40.7 1,226,500

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.85 0.85 0.83 0.83 1,531,000

.

0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.42 0.41 0.42 130,000

.

3.47 2.39 Paxys, Inc. 2.6 2.6 2.57 2.58 349,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1.02 1.03 1.01 1.01 4,761,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.0047 0.0048 0.0047 0.0048 115,000,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.5 20.7 20.5 20.6 423,300

.

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

.

30.5 15 Benguet Corporation "B" 15.1 15.1 15 15 23,400

.

1.75 0.82 Century Peak Metals Holdings Corporation 1.14 1.14 1.13 1.13 625,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.05 1.06 1.04 1.05 2,131,000

.

54 9.12 Dizon Copper Silver Mines, Inc. 9.26 9.26 9.12 9.26 10,000

.

0.88 0.48 GEOGRACE Resources Philippines, Inc. 0.51 0.53 0.51 0.52 1,153,000

.

1.5 0.81 Lepanto Consolidated Mining Co. "A" 0.83 0.84 0.82 0.82 10,057,000

.

1.59 0.89 Lepanto Consolidated Mining Co. "B" 0.93 0.93 0.91 0.92 1,535,000

.

0.077 0.047 Manila Mining Corporation "A" 0.057 0.057 0.057 0.057 74,870,000

.

0.081 0.047 Manila Mining Corporation "B" 0.058 0.058 0.058 0.058 250,000

.

11 3.28 NiHAO Minerals Resources Int'l, Inc. 3.36 3.37 3.3 3.33 508,000

.

28.55 15.78 Nickel Asia Corporation 22.4 22.45 21.5 22 2,558,300

.

0.78 0.51 Omico Corporation 0.55 0.56 0.55 0.56 106,000

.

6.97 2.78 Oriental Peninsula Resources Group, Inc. 2.95 2.95 2.78 2.85 1,130,000

.

26.1 12.52 Philex Mining Corporation 16.5 16.5 16.24 16.26 1,400,800

.

305.8 200 Semirara Mining Corporation 299 304 295 299 230,990

.

0.021 0.014 United Paragon Mining Corporation 0.016 0.017 0.016 0.017 28,600,000

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.28 840,000

.

0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.025 0.026 0.024 0.025 1,482,000,000

.

0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.026 0.027 0.025 0.025 195,300,000

.

7.24 5.62 Petroenergy Resources Corporation 6.85 6.85 6.85 6.85 700

.

48 23 Philex Petroleum Corporation 26.95 26.95 26.05 26.05 274,800

.

0.056 0.038 The Philodrill Corporation 0.044 0.045 0.043 0.044 757,100,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,864.15 1,866.11 1,852.12 1,852.8 -0.42 -7.72 13,272,725 745,831,633.4

.

Industrials 10,930.22 10,992.2 10,902.48 10,916.8 -0.05 -5.53 170,548,401 1,664,573,044.62

.

Holding Firms 6,504.34 6,571.56 6,452.74 6,462.64 -0.64 -41.7 1,785,166,833 2,143,678,164.43

.

Property 2,936.16 2,962.75 2,895.29 2,905.31 -1.05 -30.85 174,745,966 938,176,305.55

.

Services 2,079.25 2,087.15 2,072.41 2,085.99 0.29 5.94 843,870,087 943,609,121.05

.

Mining & Oil 20,104.18 20,112.93 19,855.17 19,913.73 -0.91 -183.39 2,676,660,714 263,748,944.28

.

PSEi 7,171.73 7,214.44 7,136.3 7,146.12 -0.34 -24.53

.

All Shares 4,480.41 4,498.46 4,457.21 4,461.69 -0.41 -18.26

.

SME 105,408 316,224

.

.

GRAND TOTAL 5,664,370,134 6,699,933,437.33

.

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.