Philippine Stock Market Table, May 9, 2013

SHARES:

04:56 AM May 10th, 2013

Recommended



.

(As of May 9, 2013)

.

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

.

HIGH LOW BANKS

.

99 55.39 BDO Unibank, Inc. 93 93.5 92.65 93 1,365,300

.

114 65 Bank of the Philippine Islands 103 103.3 102.7 103.1 567,930

.

75.25 47 China Banking Corporation 75.2 75.25 74.95 75 159,880

.

31 10 Citystate Savings Bank 11 11.5 11 11 50,800

.

37.65 18.5 East West Banking Corporation 37.2 37.4 37 37 889,100

.

131.7 81.75 Metropolitan Bank and Trust Company 129.5 129.5 127.2 127.6 3,492,090

.

117 67.4 Philippine National Bank 115 115 113.7 113.7 616,280

.

145 81.5 Philippine Savings Bank 144 145 144 145 2,100

.

85 64 Philippine Bank of Communications 79.7 79.7 79.6 79.6 470

.

38.85 33.3 Philippine Business Bank 34 34.1 33.9 34 1,920,400

.

74.2 41.5 Rizal Commercial Banking Corp. 73 74 72.9 73 282,600

.

206.4 120.1 Security Bank Corporation 195.5 195.5 194.8 195 320,690

.

159.7 95 Union Bank of the Philippines 153 153.8 152.8 153.6 132,520

.

OTHER FINANCIAL INSTITUTIONS

.

2.42 1.7 BDO Leasing and Finance, Inc. 2.4 2.4 2.4 2.4 86,000

.

1.6 0.67 Bankard, Inc. 1.29 1.33 1.28 1.3 536,000

.

23.55 17.9 COL Financial Group, Inc. 20.95 20.95 20.1 20.5 29,100

.

24 8.63 Filipino Fund, Inc. 21.2 22 19.04 21 8,900

.

3.25 2.04 I-Remit, Inc. 2.84 2.84 2.84 2.84 20,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.47 0.54 0.47 0.51 26,730,000

.

575 420 Manulife Financial Corporation 550 550 550 550 370

.

39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30 31.8 30 31.8 1,600

.

515 342 The Philippine Stock Exchange, Inc 490 490 485 485 24,270

.

1,122.00 879 Sun Life Financial, Inc. 1,090.00 1,090.00 1,090.00 1,090.00 245

.

2.92 1.71 Vantage Equities, Inc. 2.82 2.89 2.82 2.83 159,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 36.85 36.85 35.75 36 3,829,900

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.42 1.43 1.42 1.42 246,000

.

11 2.25 Calapan Ventures, Inc. 9.1 9.69 8.7 8.7 1,165,100

.

7.9 5.59 Energy Development Corporation 6.4 6.43 6.32 6.32 4,059,200

.

27.45 13.58 First Gen Corporation 22.5 22.55 21.9 21.95 3,257,300

.

113.8 61.5 First Phil. Holdings Corp. 110 110.3 109 109 297,580

.

41.4 22.8 Manila Water Company, Inc. 40.3 40.35 39.85 40 2,766,700

.

392 218.8 Manila Electric Company 388 390 383.4 388.8 290,580

.

16.3 9.7 Petron Corporation 16.14 16.3 16 16 5,628,900

.

8.6 6.18 Phoenix Petroleum Philippines, Inc. 7.6 7.6 7.3 7.38 3,313,500

.

7.6 3.4 SPC Power Corporation 5.52 5.52 5.52 5.52 200

.

3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.66 2.66 2.56 2.62 9,971,000

.

15 6.6 Vivant Corporation 11 11.36 10.02 10.02 13,900

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 6.63 6.63 6.5 6.51 221,300

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2 2 2 2 412,000

.

86 48 Bogo Medellin Milling Company 56 56 56 56 490

.

8.25 4.32 D and L Industries, Inc. 7.96 8.25 7.95 8.12 6,482,100

.

23.5 15 Ginebra San Miguel Inc. 15.4 15.4 15.36 15.36 10,500

.

132.2 93 Jollibee Foods Corporation 130 132.2 130 132.1 539,080

.

28.4 3.7 LT Group, Inc. 26 26.5 26 26 9,535,400

.

13.5 6.8 Pancake House, Inc. 12.1 12.1 11.5 12 10,900

.

6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.2 6.2 6.08 6.2 652,500

.

6.15 2.45 RFM Corporation 5.9 5.95 5.87 5.9 1,966,000

.

950 239.8 San Miguel Pure Foods Company Inc. 299.4 300 298 298 183,280

.

125 100 San Miguel Corporation 122 123 122 122.2 445,400

.

0.22 0.124 Swift Foods, Inc. 0.146 0.146 0.144 0.144 4,520,000

.

129.7 57.3 Universal Robina Corporation 126 126 124.9 125 1,561,550

.

5.5 1.05 Victorias Milling Company, Inc. 1.79 1.79 1.76 1.79 957,000

.

2.08 0.56 Vitarich Corporation 0.93 0.94 0.93 0.93 526,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

42.5 17.1 Asiabest Group International, Inc. 20.5 21.4 20.4 21 29,400

.

89.95 50 Concrete Aggregates Corp. "A" 50 50 50 50 15,000

.

14.88 5.63 EEI Corporation 14.72 14.82 14.56 14.72 1,138,300

.

13.98 8.01 Federal Resources Investment Group, Inc. 8.11 8.11 8.11 8.11 203,800

.

14.22 11 Holcim Philippines, Inc. 14 14.22 14 14.22 67,500

.

12.02 7.18 Lafarge Republic, Inc. 11.26 11.3 11.22 11.24 550,000

.

8.24 2.5 Mariwasa Siam Holdings, Inc. 3.24 3.35 2.67 2.7 4,779,000

.

24 13.54 Megawide Construction Corporation 23 24 23 23.2 2,504,200

.

19.48 10.16 Phinma Corporation 14.14 15 14.1 15 15,000

.

3.1 1.59 TKC Steel Corporation 2.72 3.09 2.72 3.05 3,715,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 2.04 2.09 2.04 2.05 1,489,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 3 3 2.96 2.98 60,000

.

3.1 1.44 LMG Chemicals Corporation 2.65 2.65 2.5 2.5 155,000

.

22.5 1.66 Melco Crown (Philippines) Resorts Corp. 13.34 13.34 13 13.08 16,817,600

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 4.63 Cirtek Holdings Philippines Corporation 15.8 16.5 15.68 16.4 30,400

.

0.027 0.013 Greenergy Holdings, Inc. 0.017 0.018 0.017 0.018 15,300,000

.

5.04 3.7 Integrated Micro-Electronics, Inc. 3.75 3.75 3.74 3.74 119,000

.

0.94 0.61 Ionics, Inc. 0.66 0.68 0.66 0.68 826,000

.

OTHER INDUSTRIALS

.

31.9 15 Alphaland Corporation 17.5 17.5 17.2 17.2 1,500

.

HOLDING FIRMS

.

47.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 45.50 45.50 45.00 45.50 1,212,300

.

7.1 4.25 A. Soriano Corporation 6.9 6.9 6.9 6.9 72,900

.

2.98 0.9 ATN Holdings, Inc. "A" 1.37 1.45 1.37 1.45 91,000

.

3.52 0.88 ATN Holdings, Inc. "B" 1.35 1.66 1.35 1.66 98,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.66 0.68 0.66 0.67 835,000

.

61 44 Aboitiz Equity Ventures, Inc. 56.9 57 56.1 56.9 1,704,310

.

0.189 0.014 Alcorn Gold Resources Corp. 0.172 0.173 0.168 0.169 723,890,000

.

26 10.86 Alliance Global Group, Inc. 25.05 25.15 25.05 25.05 7,119,400

.

6.3 3.75 Asia Amalgamated Holdings Corp. 4.7 4.7 4.65 4.65 15,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.33 2.3 2.3 125,000

.

675 400.2 Ayala Corporation 672 672 663 670 189,080

.

630 420 BHI Holdings, Inc. 600 600 600 600 10

.

63.6 50 DMCI Holdings, Inc. 58.8 59 58.2 58.9 516,670

.

6.99 3.87 Filinvest Development Corporation 6.8 6.8 6.79 6.79 798,100

.

0.3 0.2 Forum Pacific, Inc. 0.201 0.22 0.201 0.22 70,000

.

825 455.4 GT Capital Holdings, Inc. 808 825 808 825 529,190

.

8.38 4.18 House of Investments, Inc. 7.63 7.65 7.5 7.65 258,900

.

50 30.9 JG Summit Holdings, Inc. 47 48.8 47 48.45 2,550,400

.

8.9 2.08 Jolliville Holdings Corporation 7.02 7.7 7.02 7.1 220,200

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 5.2 5.5 5.2 5.4 52,100

.

5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.64 5.64 5.64 5.64 5,000

.

1.39 0.86 Lodestar Investment Hldgs Corp. 0.89 0.89 0.86 0.87 221,000

.

7.68 5.04 Lopez Holdings Corporation 7 7.07 7 7.06 880,700

.

0.81 0.32 Mabuhay Holdings Corporation 0.72 0.81 0.71 0.71 30,228,000

.

3.44 1.68 Marcventures Holdings, Inc. 1.8 1.83 1.76 1.8 727,000

.

6.33 3.85 Metro Pacific Investments Corporation 6.19 6.25 6.13 6.18 33,213,900

.

7.65 4.38 Minerales Industrias Corporation 6.47 6.47 6.4 6.4 37,100

.

0.062 0.03 Pacifica, Inc. 0.048 0.048 0.047 0.047 2,900,000

.

2.7 1.02 Prime Media Holdings, Inc. 2 2 1.99 2 276,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.68 0.67 0.67 478,000

.

1,199.00 655 SM Investments Corporation 1,152.00 1,162.00 1,152.00 1,155.00 237,105

.

2.59 1.31 Seafront Resources Corporation 2.2 2.2 2.2 2.2 5,000

.

0.42 0.3 Sinophil Corporation 0.38 0.39 0.36 0.36 7,230,000

.

2.71 1.3 Solid Group, Inc. 2.2 2.2 2.17 2.17 246,000

.

1.4 1.04 South China Resources, Inc. 1.18 1.18 1.18 1.18 20,000

.

0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.249 0.26 0.249 0.26 130,000

.

0.41 0.245 Wellex Industries, Inc. 0.25 0.26 0.245 0.26 630,000

.

0.77 0.33 Zeus Holdings, Inc. 0.43 0.43 0.43 0.43 620,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.78 2.82 2.75 2.82 121,000

.

27.45 15 Anchor Land Holdings, Inc 22.7 23 22.6 23 16,200

.

2.26 0.47 Araneta Properties, Inc. 1.89 1.93 1.85 1.9 1,212,000

.

0.24 0.162 Arthaland Corporation 0.21 0.21 0.208 0.208 50,000

.

33.25 18.8 Ayala Land, Inc. 32.85 33 32.8 32.95 6,968,800

.

7.1 4.62 Belle Corporation 6.4 6.48 6.29 6.31 6,323,500

.

7.48 3.7 Cebu Holdings, Inc. 6.25 6.34 6.25 6.28 844,100

.

5.25 4.75 Cebu Property Venture and Dev't Corp."B" 5.2 5.25 5.2 5.25 33,000

.

2.44 1.35 Century Properties Group, Inc. 2.17 2.23 2.14 2.23 27,116,000

.

3 1.67 City and Land Developers, Inc. 2.51 2.51 2.5 2.5 59,000

.

1.21 0.95 Cityland Development Corporation 1.17 1.18 1.17 1.18 30,000

.

0.083 0.06 Crown Equities, Inc. 0.073 0.081 0.073 0.078 3,030,000

.

0.91 0.7 Cyber Bay Corporation 0.7 0.72 0.7 0.7 310,000

.

1.21 0.69 Empire East Land Holdings, Inc. 1.11 1.11 1.09 1.11 5,406,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.34 0.35 0.34 0.34 610,000

.

2.08 1.17 Filinvest Land, Inc. 2.01 2.04 2.01 2.02 12,642,000

.

2.76 1.63 Global-Estate Resorts, Inc. 2.42 2.49 2.41 2.44 3,502,000

.

3.28 1.57 Highlands Prime, Inc. 2.28 2.48 2.25 2.48 21,000

.

1.49 1.03 IRC Properties, Inc. 1.34 1.43 1.34 1.36 21,216,000

.

3.5 1.9 Keppel Philippines Properties, Inc. 3.1 3.1 3.1 3.1 10,000

.

0.209 0.105 MRC Allied, Inc. 0.118 0.118 0.117 0.118 4,200,000

.

4.31 1.88 Megaworld Corporation 4.14 4.16 4.06 4.14 21,517,000

.

0.84 0.54 Phil. Estates Corporation 0.58 0.58 0.55 0.57 1,145,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.57 0.57 0.57 0.57 30,000

.

4.33 2.4 Primex Corporation 3 3.32 3 3.32 31,000

.

26.9 15.74 Robinson Land Corporation 25.7 26 24.8 25.5 1,144,300

.

7.71 2.35 Rockwell Land Corporation 2.97 2.98 2.96 2.97 357,000

.

9.6 5.72 SM Development Corporation 8.6 8.61 8.58 8.58 856,400

.

20.8 12.1 SM Prime Holdings, Inc. 20.2 20.2 19.98 20.05 4,935,500

.

3.94 2.45 Shang Properties, Inc. 3.81 3.85 3.79 3.84 1,103,000

.

1.35 0.65 Sta. Lucia Land, Inc. 0.94 0.95 0.92 0.93 18,655,000

.

4.55 3.14 Starmalls, Inc. 3.88 3.94 3.88 3.94 19,000

.

1 0.49 Suntrust Home Developers, Inc. 0.81 0.81 0.78 0.79 517,000

.

7.1 3.5 Vista Land and Lifescapes, Inc. 6.95 6.99 6.9 6.99 6,525,600

.

MEDIA

.

45.5 24.1 ABS-CBN Corporation 43.8 43.8 43 43.2 13,100

.

10.92 7.99 GMA Holdings, Inc. 9.70 9.70 9.70 9.70 4,400

.

11 8.15 GMA Network, Inc. 9.61 9.7 9.61 9.62 360,200

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.75 0.75 0.75 0.75 101,000

.

TELECOMMUNICATIONS

.

1,635.00 990 Globe Telecom, Inc. 1,620.00 1,635.00 1,620.00 1,621.00 67,090

.

3.4 2.18 Liberty Telecoms Holdings, Inc. 2.3 2.3 2.3 2.3 10,000

.

3,132.00 2,290.00 Phil. Long Distance Telephone Co. 3,108.00 3,116.00 3,108.00 3,116.00 142,080

.

INFORMATION TECHNOLOGY

.

7.17 4 DFNN, Inc. 4.34 4.5 4.34 4.5 21,000

.

10.42 1.75 IP Converge Data Center, Inc. 8.48 10.42 8.15 10.4 1,485,100

.

3.14 2 ISM Communications Corporation 2.08 2.4 2.08 2.28 3,429,000

.

0.085 0.04 Island Information and Technology, Inc. 0.051 0.051 0.051 0.051 1,470,000

.

1.29 0.48 Millenium Global Holdings, Inc. 0.62 0.62 0.6 0.62 3,059,000

.

17.26 12.1 Philweb Corporation 14.54 15.3 14.54 15.28 9,523,100

.

22 3.52 Touch Solutions, Inc. 19.9 20.5 19.9 20.35 99,100

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.5 2.5 2.5 2.5 5,000

.

4.5 1.14 Yehey! Corporation 1.42 1.42 1.4 1.4 7,000

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.71 1.71 1.71 1.71 15,000

.

16.04 8.45 Asian Terminals, Inc. 13.2 13.2 13.2 13.2 12,800

.

84.8 52.4 Cebu Air, Inc. 82 83.25 81.8 82.5 2,085,470

.

97.2 65.9 Int'l Container Terminal Services, Inc. 95 95.5 94.95 95.5 1,481,930

.

3.05 2.1 Macroasia Corporation 2.57 2.57 2.57 2.57 2,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.3 1.31 1.3 1.31 55,000

.

0.209 0.101 Boulevard Holdings, Inc. 0.188 0.191 0.182 0.183 282,180,000

.

0.51 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.41 30,000

.

EDUCATION

.

12.5 9.9 Centro Escolar University 10.5 10.98 10.5 10.98 12,700

.

11.28 5.2 iPeople, Inc. 11 11 11 11 32,300

.

CASINOS AND GAMING

.

31.95 17.5 Berjaya Philippines, Inc. 22 22 22 22 8,200

.

16.88 8.13 Bloomberry Resorts Corporation 11.92 12.08 11.92 12.02 2,982,700

.

0.077 0.019 IP E-Game Ventures Inc. 0.021 0.022 0.021 0.022 78,800,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.15 8.18 8.14 8.15 491,400

.

4.08 1.5 Manila Jockey Club, Inc. 2.4 2.4 2.4 2.4 73,000

.

16 13.13 Pacific Online Systems Corporation 15.5 15.5 15.5 15.5 1,500

.

18 9 Philippine Racing Club, Inc. 10 10.02 10 10.02 340,700

.

0.36 0.3 Premiere Horizon Alliance Corporation 0.33 0.35 0.33 0.35 5,270,000

.

RETAIL

.

24 3.1 Calata Corporation 5.11 5.12 4.92 5.01 606,100

.

130 35.65 Philippine Seven Corporation 92 92 92 92 510

.

43.6 21 Puregold Price Club, Inc. 40.9 41.2 40.7 40.8 2,390,200

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.84 0.85 0.83 0.84 2,321,000

.

0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.41 0.41 0.41 270,000

.

3.47 2.42 Paxys, Inc. 2.6 2.61 2.57 2.58 304,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1.02 1.02 1.01 1.01 13,222,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.0048 0.0048 0.0048 1,000,000

.

5.55 4 Apex Mining Company, Inc. "A" 4.05 4.05 4.05 4.05 15,000

.

5.55 4.05 Apex Mining Company, Inc. "B" 4.05 4.05 4.05 4.05 272,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.55 20.6 20.5 20.55 552,100

.

36.2 10 Atok-Big Wedge Company, Inc. 18 20 18 20 4,400

.

27 14.52 Benguet Corporation "A" 15 15 15 15 10,000

.

27.7 15 Benguet Corporation "B" 15 15 15 15 24,700

.

1.69 0.82 Century Peak Metals Holdings Corporation 1.1 1.1 1.09 1.09 230,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.05 1.06 1.04 1.05 1,338,000

.

50 8.99 Dizon Copper Silver Mines, Inc. 9.2 9.2 8.99 9.05 148,200

.

0.88 0.48 GEOGRACE Resources Philippines, Inc. 0.51 0.52 0.5 0.52 995,000

.

1.5 0.79 Lepanto Consolidated Mining Co. "A" 0.79 0.8 0.79 0.79 9,996,000

.

1.59 0.89 Lepanto Consolidated Mining Co. "B" 0.89 0.9 0.89 0.89 2,107,000

.

0.077 0.047 Manila Mining Corporation "A" 0.056 0.056 0.055 0.056 9,570,000

.

0.081 0.047 Manila Mining Corporation "B" 0.057 0.058 0.057 0.057 3,770,000

.

10.6 3.28 NiHAO Minerals Resources Int'l, Inc. 3.3 3.35 3.28 3.3 974,000

.

28.55 15.78 Nickel Asia Corporation 22 22.2 21.9 22 283,500

.

0.78 0.51 Omico Corporation 0.6 0.6 0.57 0.6 209,000

.

6.94 2.69 Oriental Peninsula Resources Group, Inc. 2.83 2.88 2.69 2.72 1,200,000

.

26.1 12.52 Philex Mining Corporation 16.12 16.12 15.98 15.98 2,220,300

.

305.8 200 Semirara Mining Corporation 299 300 298 299 110,680

.

0.021 0.014 United Paragon Mining Corporation 0.017 0.017 0.016 0.016 5,000,000

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 30,000

.

0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.025 0.025 0.024 0.025 5,000,000

.

0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.024 0.026 0.024 0.025 134,400,000

.

7.24 5.62 Petroenergy Resources Corporation 6.95 6.95 6.95 6.95 23,500

.

48 23 Philex Petroleum Corporation 25.8 26 25.7 25.7 45,700

.

0.056 0.038 The Philodrill Corporation 0.044 0.044 0.043 0.044 133,000,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,860.39 1,863.18 1,851.49 1,853.59 0.16 2.96 37,420,977 946,495,965.6

.

Industrials 10,962.27 10,964.29 10,905.71 10,906.7 -0.02 -2.62 111,646,096 1,782,519,648.7

.

Holding Firms 6,483.64 6,510.85 6,464.74 6,510.85 0.38 24.77 823,092,604 1,740,199,767.54

.

Property 2,934.79 2,948.28 2,932.4 2,941.11 0.22 6.46 151,495,671 704,746,393.64

.

Services 2,103.42 2,109.82 2,103.15 2,109.6 0.28 5.96 414,076,532 1,389,332,901.03

.

Mining & Oil 19,657.43 19,753.88 19,611.81 19,636.28 -0.13 -24.76 312,601,599 119,215,725.04

.

PSEi 7,193.28 7,202.55 7,176.68 7,194.43 0.18 13.13

.

All Shares 4,480.44 4,488.42 4,473.3 4,481.81 0.18 8.19

.

SME

.

.

GRAND TOTAL 1,850,333,479 6,682,510,401.5475

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

Disclaimer: Comments do not represent the views of INQUIRER.net. We reserve the right to exclude comments which are inconsistent with our editorial standards. FULL DISCLAIMER
TAGS:
For feedback, complaints, or inquiries, contact us.