Philippine Stock Market Table, May 27, 2013 | Inquirer Business

Philippine Stock Market Table, May 27, 2013

05:44 PM May 27, 2013
ml>


.

 (As of May 27, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 97 Asia United Bank Corporation 98.6 98.8 97 97.5 608,420

.

 99 58.49 BDO Unibank, Inc. 93.85 93.85 90.2 91 4,628,960

.

 114 65.95 Bank of the Philippine Islands 101.7 102 100.6 101 5,913,800

.

 78.2 47 China Banking Corporation 76.5 76.5 74 74.5 84,120

.

 31 10 Citystate Savings Bank 11.98 11.98 11.52 11.52 2,600

.

 37.85 18.5 East West Banking Corporation 35.55 35.7 35.05 35.65 1,574,900

.

 139.5 83.5 Metropolitan Bank and Trust Company 133.7 133.7 129.2 129.5 3,329,870

.

 117 68.2 Philippine National Bank 104.5 105 102.5 104 536,810

.

 145 82 Philippine Savings Bank 137 140.9 135 139 33,600

.

 38.85 32.5 Philippine Business Bank 33.05 33.05 32.5 32.65 371,600

.

 74.5 41.65 Rizal Commercial Banking Corp. 70 70 66.7 67 1,322,170

.

 206.4 127.1 Security Bank Corporation 184.3 185 183 183.5 275,190

.

 160 95 Union Bank of the Philippines 147.5 147.5 144 144 49,570

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2.08 2.08 2.02 2.02 60,000

.

 1.6 0.67 Bankard, Inc. 1.34 1.34 1.25 1.32 538,000

.

 23.55 17.9 COL Financial Group, Inc. 20 20 19.9 20 515,700

.

 24 9 Filipino Fund, Inc. 21.6 21.6 21.1 21.1 8,800

.

 0.9 0.68 First Abacus Financial Holdings Corp. 0.8 0.8 0.8 0.8 115,000

.

 3.25 2.04 I-Remit, Inc. 2.75 2.85 2.75 2.76 32,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.42 0.42 0.41 0.42 1,030,000

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 32.05 32.05 31.5 32 5,700

.

 2.15 1.69 National Reinsurance Corp. of the Phils. 1.86 1.86 1.83 1.83 7,000

.

 515 342 The Philippine Stock Exchange, Inc 479 479 474 474 11,440

.

 1,122.00 879 Sun Life Financial, Inc. 1,060.00 1,084.00 1,060.00 1,084.00 25

.

 2.92 1.71 Vantage Equities, Inc. 2.76 2.79 2.74 2.74 18,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37.1 37.1 36.2 36.9 2,180,200

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.4 1.41 1.37 1.41 1,481,000

.

 11 2.3 Calapan Ventures, Inc. 7.8 8.18 7.26 7.9 11,100

.

 7.9 5.6 Energy Development Corporation 6.06 6.07 5.82 5.89 25,262,300

.

 27.45 15.24 First Gen Corporation 22.95 23.05 22.15 22.3 2,245,500

.

 113.8 67 First Phil. Holdings Corp. 102 103 101.2 102 546,740

.

 41.4 22.8 Manila Water Company, Inc. 40.9 40.9 40.1 40.6 873,800

.

 397 220 Manila Electric Company 388 388 380.8 385 578,660

.

 16.3 9.7 Petron Corporation 15.74 15.9 15.2 15.24 5,600,300

.

 8.6 6.18 Phoenix Petroleum Philippines, Inc. 7.48 7.48 7.25 7.27 311,000

.

 7.6 4.3 SPC Power Corporation 5.15 5.15 5.15 5.15 9,200

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.56 2.58 2.45 2.5 23,820,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.56 6.6 6.56 6.6 4,300

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.87 1.87 1.82 1.82 927,000

.

 86 48 Bogo Medellin Milling Company 58 58 58 58 100

.

 8.6 4.32 D and L Industries, Inc. 8.22 8.22 8 8.1 6,483,500

.

 21 15 Ginebra San Miguel Inc. 16.22 16.8 16.22 16.22 1,200

.

 141 93 Jollibee Foods Corporation 140 140 135.2 136 552,980

.

 28.4 3.8 LT Group, Inc. 25.85 26.05 25.45 25.55 3,747,300

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.15 6.15 6.06 6.08 2,494,000

.

 6.15 2.7 RFM Corporation 5.62 5.62 5.34 5.38 1,124,000

.

 3.8 2.38 Roxas Holdings, Inc. 2.93 2.98 2.93 2.98 40,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 275 275 274 275 165,900

.

 125 100 San Miguel Corporation 113.6 113.6 107.9 108.9 2,618,000

.

 0.22 0.124 Swift Foods, Inc. 0.14 0.14 0.138 0.138 3,300,000

.

 132.6 57.3 Universal Robina Corporation 122.4 122.4 118.1 118.5 2,344,960

.

 2.33 1.05 Victorias Milling Company, Inc. 2.09 2.09 1.99 2.02 6,450,000

.

 2.08 0.56 Vitarich Corporation 0.92 0.92 0.91 0.91 2,472,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 39 17.1 Asiabest Group International, Inc. 19.6 19.66 18.1 19.58 33,600

.

 15.9 5.9 EEI Corporation 15.22 15.22 14.9 15 782,100

.

 15.98 11 Holcim Philippines, Inc. 15.8 15.8 15.1 15.2 340,200

.

 12.24 7.3 Lafarge Republic, Inc. 11.64 11.64 11.36 11.62 2,360,100

.

 8.24 1.6 Mariwasa Siam Holdings, Inc. 2.2 2.29 1.6 1.79 2,902,000

.

 24.2 13.54 Megawide Construction Corporation 20.5 20.5 20 20.5 1,074,600

.

 19.48 10.16 Phinma Corporation 14.4 14.4 14.2 14.2 5,100

.

 3.3 1.59 TKC Steel Corporation 2.8 2.8 2.69 2.74 275,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2 2.01 1.94 1.96 5,018,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 2.9 2.9 65,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.9 1.9 1.8 1.85 22,000

.

 3.1 1.44 LMG Chemicals Corporation 2.3 2.4 2.27 2.27 82,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 12.28 12.28 11.3 11.68 5,748,000

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 16 16.9 16 16.9 32,200

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.017 0.016 0.017 34,800,000

.

 5 3.55 Integrated Micro-Electronics, Inc. 3.6 3.6 3.55 3.57 47,000

.

 0.93 0.61 Ionics, Inc. 0.64 0.64 0.61 0.61 1,255,000

.

 6.75 3.9 Panasonic Manufacturing Phils. Corp. 5.99 5.99 5.99 5.99 100

.

 OTHER INDUSTRIALS

.

 31 15 Alphaland Corporation 15.5 15.5 15 15.02 6,200

.

 2.1 1.69 Splash Corporation 1.97 1.97 1.89 1.96 280,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 45.80 45.80 44.50 45.05 1,516,800

.

 7.1 4.32 A. Soriano Corporation 6.92 7.04 6.9 6.9 47,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.3 1.3 1.3 1.3 89,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.22 1.22 1.2 1.2 20,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.66 0.66 0.64 0.64 807,000

.

 61 44 Aboitiz Equity Ventures, Inc. 56.45 56.45 53.8 54.3 1,968,510

.

 28.4 10.86 Alliance Global Group, Inc. 26.55 26.55 25.45 25.5 30,904,600

.

 6.3 3.82 Asia Amalgamated Holdings Corp. 4.25 4.28 4.22 4.22 39,000

.

 2.7 1.9 Anglo-Philippine Holdings Corporation 2.25 2.25 2.21 2.21 508,000

.

 688 405 Ayala Corporation 664 664 649 651 706,910

.

 18.9 1.4 Cosco Capital, Inc. 15.52 15.52 14.72 14.72 9,365,700

.

 61.2 50 DMCI Holdings, Inc. 57.2 57.2 56.5 56.9 747,150

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3.1 3.14 3.1 3.14 4,000

.

 6.99 3.87 Filinvest Development Corporation 6.4 6.6 6.34 6.34 555,700

.

 883.5 475.2 GT Capital Holdings, Inc. 841.5 846 829 846 106,570

.

 9.3 4.18 House of Investments, Inc. 8.7 8.7 8.6 8.6 1,054,300

.

 50 31.2 JG Summit Holdings, Inc. 47 47 46 46.25 1,409,400

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5.03 5.65 5.03 5.65 400

.

 1.39 0.74 Lodestar Investment Hldgs Corp. 0.8 0.8 0.8 0.8 1,000

.

 7.68 5.04 Lopez Holdings Corporation 6.45 6.45 6.12 6.19 3,068,400

.

 9.66 3.8 MJC Investments Corporation 5.54 5.54 5.54 5.54 3,800

.

 0.81 0.32 Mabuhay Holdings Corporation 0.64 0.64 0.6 0.64 470,000

.

 2.77 1.66 Marcventures Holdings, Inc. 1.86 1.88 1.82 1.84 1,052,000

.

 6.33 3.92 Metro Pacific Investments Corporation 6 6.06 5.89 6 44,270,300

.

 7.65 4.5 Minerales Industrias Corporation 6.28 6.3 6.2 6.3 63,000

.

 0.062 0.03 Pacifica, Inc. 0.044 0.044 0.044 0.044 600,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.94 2.09 1.93 1.95 197,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.67 0.66 0.66 2,040,000

.

 1,213.00 660 SM Investments Corporation 1,192.00 1,192.00 1,148.00 1,155.00 352,085

.

 0.42 0.3 Sinophil Corporation 0.37 0.37 0.36 0.36 2,690,000

.

 2.71 1.3 Solid Group, Inc. 2.1 2.1 2.01 2.02 2,651,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.232 0.232 0.232 0.232 10,000

.

 0.38 0.245 Wellex Industries, Inc. 0.26 0.26 0.26 0.26 10,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.39 0.39 0.38 0.38 310,000

.

 PROPERTY

.

 3.89 2.29 A Brown Company, Inc. 2.39 2.4 2.38 2.4 207,000

.

 27.45 15 Anchor Land Holdings, Inc 23 23 23 23 200

.

 2.26 0.47 Araneta Properties, Inc. 1.64 1.65 1.6 1.61 581,000

.

 35.7 19.2 Ayala Land, Inc. 34 34.3 33.1 33.55 13,862,500

.

 7.1 4.62 Belle Corporation 6.5 6.5 6.32 6.36 2,553,000

.

 6.73 3.7 Cebu Holdings, Inc. 6.05 6.3 6.05 6.25 264,600

.

 2.44 1.35 Century Properties Group, Inc. 2.13 2.14 2.06 2.07 6,912,000

.

 3 1.83 City and Land Developers, Inc. 2.48 2.48 2.48 2.48 1,000

.

 0.081 0.06 Crown Equities, Inc. 0.073 0.073 0.073 0.073 450,000

.

 0.91 0.66 Cyber Bay Corporation 0.67 0.68 0.66 0.68 610,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.06 1.06 1.02 1.03 19,985,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.32 0.29 0.31 9,230,000

.

 2.27 1.17 Filinvest Land, Inc. 2.07 2.09 1.96 1.96 34,974,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.24 2.24 2.08 2.1 7,099,000

.

 3.28 1.57 Highlands Prime, Inc. 2.49 2.49 2.49 2.49 1,000

.

 1.49 1.03 IRC Properties, Inc. 1.27 1.27 1.25 1.25 342,000

.

 3.5 1.9 Keppel Philippines Properties, Inc. 2.9 2.9 2.9 2.9 2,000

.

 0.209 0.105 MRC Allied, Inc. 0.114 0.114 0.112 0.114 3,720,000

.

 4.31 1.9 Megaworld Corporation 4.04 4.04 3.88 3.9 80,587,000

.

 0.84 0.51 Phil. Estates Corporation 0.53 0.54 0.51 0.54 1,790,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.52 0.52 0.52 0.52 670,000

.

 26.9 16 Robinson Land Corporation 24.8 24.8 24.15 24.7 3,384,500

.

 4.63 2.35 Rockwell Land Corporation 2.9 2.92 2.7 2.84 4,419,000

.

 9.6 5.72 SM Development Corporation 8.22 8.22 7.96 7.99 2,847,700

.

 21.9 12.1 SM Prime Holdings, Inc. 21.25 21.3 20.1 20.15 13,526,500

.

 3.95 2.45 Shang Properties, Inc. 3.77 3.78 3.75 3.75 60,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 0.72 0.74 0.71 0.73 3,626,000

.

 4.55 3.42 Starmalls, Inc. 3.9 3.94 3.9 3.94 21,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.62 0.63 0.61 0.62 831,000

.

 7.1 3.5 Vista Land and Lifescapes, Inc. 6.54 6.69 6.33 6.4 7,437,300

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 44.7 44.7 43.2 43.2 69,300

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 9.81 9.91 11,999,000

.

 11 8.15 GMA Network, Inc. 9.42 9.46 9.3 9.3 191,200

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.78 0.78 0.76 0.76 13,000

.

 TELECOMMUNICATIONS

.

 1,635.00 990 Globe Telecom, Inc. 1,550.00 1,552.00 1,545.00 1,547.00 68,385

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.25 2.4 2.24 2.4 29,000

.

 3,290.00 2,290.00 Phil. Long Distance Telephone Co. 3,178.00 3,178.00 3,130.00 3,152.00 81,595

.

 INFORMATION TECHNOLOGY

.

 10.42 1.75 IP Converge Data Center, Inc. 8.38 8.38 7.8 8.14 62,800

.

 11.98 4.5 Imperial Resources, Inc. "A" 5 5 5 5 15,000

.

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

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.52 0.53 0.52 0.52 611,000

.

 17.06 12.1 Philweb Corporation 15.4 15.7 15.2 15.7 4,425,600

.

 22 3.52 Touch Solutions, Inc. 19.5 19.52 18.4 18.96 123,300

.

 4.5 1.14 Yehey! Corporation 1.37 1.37 1.36 1.36 44,000

.

 11.88 4.21 iRipple, Inc. 8.35 8.35 8.18 8.18 3,500

.

 TRANSPORATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.76 1.76 1.76 1.76 36,000

.

 16.04 8.6 Asian Terminals, Inc. 13 13 13 13 2,900

.

 84.8 52.4 Cebu Air, Inc. 79.6 79.6 77.6 77.95 243,790

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 93.65 93.65 91.1 92.5 1,519,480

.

 3.05 2.1 Macroasia Corporation 2.3 2.3 2.3 2.3 7,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.24 1.29 1.22 1.28 306,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.173 0.174 0.162 0.162 67,110,000

.

 0.5 0.39 Waterfront Philippines, Inc. 0.4 0.4 0.39 0.4 580,000

.

 CASINOS AND GAMING

.

 16.88 8.23 Bloomberry Resorts Corporation 13.04 13.04 12.32 12.36 3,792,600

.

 0.069 0.019 IP E-Game Ventures Inc. 0.02 0.02 0.02 0.02 43,000,000

.

 9.9 6.45 Leisure and Resorts World Corporation 7.71 7.78 7.69 7.7 433,400

.

 4.08 1.95 Manila Jockey Club, Inc. 2.5 2.5 2.35 2.35 61,000

.

 16 13.28 Pacific Online Systems Corporation 14.9 14.9 14.8 14.8 5,500

.

 18 9 Philippine Racing Club, Inc. 9.3 9.96 9.3 9.51 14,200

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.33 0.34 0.33 0.34 1,180,000

.

 RETAIL

.

 24 3.1 Calata Corporation 4.1 4.1 3.95 4 297,000

.

 130 35.65 Philippine Seven Corporation 90.05 94.95 90 94.95 1,340

.

 43.6 22 Puregold Price Club, Inc. 39.85 39.9 38.95 39.5 2,449,000

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.82 0.84 0.81 0.82 4,276,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.41 0.41 0.41 180,000

.

 3.47 2.17 Paxys, Inc. 2.24 2.25 2.23 2.25 76,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.97 0.98 0.95 0.95 12,730,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0043 0.0043 0.0042 0.0042 31,000,000

.

 5.55 3.8 Apex Mining Company, Inc. "A" 3.89 3.89 3.8 3.8 28,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 18.5 18.54 18.1 18.1 718,200

.

 33 10 Atok-Big Wedge Company, Inc. 20 20 20 20 200

.

 26.85 14 Benguet Corporation "B" 14.1 14.1 14 14 5,000

.

 1.55 0.82 Century Peak Metals Holdings Corporation 1 1 0.97 0.97 584,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.02 1.04 1 1.01 2,600,000

.

 39.5 7.28 Dizon Copper Silver Mines, Inc. 7.45 7.8 7.28 7.36 32,300

.

 0.75 0.47 GEOGRACE Resources Philippines, Inc. 0.49 0.49 0.49 0.49 20,000

.

 1.5 0.56 Lepanto Consolidated Mining Co. "A" 0.62 0.62 0.56 0.56 29,168,000

.

 1.59 0.57 Lepanto Consolidated Mining Co. "B" 0.67 0.67 0.57 0.58 120,031,000

.

 0.077 0.04 Manila Mining Corporation "A" 0.046 0.046 0.04 0.041 180,300,000

.

 0.081 0.04 Manila Mining Corporation "B" 0.045 0.045 0.04 0.04 109,800,000

.

 10.6 2.9 NiHAO Minerals Resources Int'l, Inc. 3 3.02 2.9 2.95 597,000

.

 28.55 15.78 Nickel Asia Corporation 20.8 20.8 20.1 20.1 1,029,100

.

 0.78 0.51 Omico Corporation 0.55 0.55 0.55 0.55 510,000

.

 5.63 2.25 Oriental Peninsula Resources Group, Inc. 2.4 2.4 2.29 2.3 2,494,000

.

 25.7 12.52 Philex Mining Corporation 13.7 13.7 13.38 13.5 1,492,800

.

 305.8 200 Semirara Mining Corporation 283 283 276 280 264,330

.

 0.021 0.014 United Paragon Mining Corporation 0.015 0.015 0.015 0.015 58,000,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.27 0.27 0.27 0.27 1,430,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.024 0.025 0.023 0.024 326,200,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.024 0.025 0.024 0.025 45,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.7 6.7 6.7 6.7 1,100

.

 48 18.9 Philex Petroleum Corporation 19.6 20 18.9 19.02 54,500

.

 0.056 0.038 The Philodrill Corporation 0.043 0.044 0.042 0.043 232,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,849.03 1,849.89 1,807.52 1,810.83 -2.07 -38.2 21,081,876 1,812,568,236.7

.

 Industrials 10,857.42 10,857.42 10,592.29 10,627.24 -2.1 -227.92 160,069,591 1,980,229,518.52

.

 Holding Firms 6,555.1 6,555.1 6,370.49 6,391.04 -2.46 -161.25 106,150,761 2,444,770,136.01

.

 Property 3,028.72 3,028.72 2,919.01 2,921.74 -3.52 -106.63 226,740,368 1,596,239,870.16

.

 Services 2,121.42 2,125.68 2,090.47 2,098.97 -1.05 -22.23 158,135,832 965,030,249.1

.

 Mining & Oil 17,033.46 17,102.75 16,397.64 16,397.64 -3.73 -635.82 1,144,674,257 259,424,952.28

.

 PSEi 7,270.29 7,270.29 7,089.32 7,097.51 -2.36 -171.4

.

 All Shares 4,465.82 4,465.82 4,364.73 4,371.79 -2.1 -93.7

.

 SME 3,500 29,001

.

.

 GRAND TOTAL 1,816,856,185 9,058,291,963.768

.

 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.