Philippine Stock Market Table, June 3, 2013 | Inquirer Business

Philippine Stock Market Table, June 3, 2013

05:26 PM June 03, 2013
ml>


.

 (As of June 3, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 91.5 Asia United Bank Corporation 92.85 93 91.5 91.55 1,238,720

.

 99 58.9 BDO Unibank, Inc. 91.8 91.8 88 88.5 4,155,920

.

 114 65.95 Bank of the Philippine Islands 101.9 101.9 97 98 4,087,290

.

 78.2 47 China Banking Corporation 75 75 72 73.5 908,420

.

 31 10 Citystate Savings Bank 11.66 11.66 11.62 11.62 200

.

 37.85 18.5 East West Banking Corporation 34.85 34.85 33.5 33.5 1,439,100

.

 139.5 84 Metropolitan Bank and Trust Company 125 125 119.5 121.1 7,889,290

.

 117 68.75 Philippine National Bank 96 96 91.5 91.5 1,592,750

.

 85 64 Philippine Bank of Communications 72.5 77.5 71 72.5 2,740

.

 38.85 30.8 Philippine Business Bank 31 31.5 30.8 30.9 586,800

.

 74.5 42.1 Rizal Commercial Banking Corp. 61.8 61.8 57.5 57.95 4,302,180

.

 206.4 127.1 Security Bank Corporation 175 175 170 171.5 1,351,860

.

 160 95 Union Bank of the Philippines 147.9 147.9 142.9 143 197,040

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2.1 2.1 2.1 2.1 129,000

.

 1.6 0.67 Bankard, Inc. 1.32 1.32 1.26 1.28 968,000

.

 23.35 17.9 COL Financial Group, Inc. 19.98 19.98 19 19.86 69,600

.

 24 9.36 Filipino Fund, Inc. 19.86 19.86 19.86 19.86 400

.

 3.25 2.04 I-Remit, Inc. 2.71 2.71 2.68 2.68 20,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.39 0.39 0.37 0.39 1,120,000

.

 601 420 Manulife Financial Corporation 601 601 580 590 1,470

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.1 31 30 31 115,700

.

 2.1 1.66 National Reinsurance Corp. of the Phils. 1.8 1.8 1.66 1.8 62,000

.

 515 342 The Philippine Stock Exchange, Inc 469 470 459 459 15,910

.

 1,122.00 879 Sun Life Financial, Inc. 1,090.00 1,090.00 1,080.00 1,080.00 215.00

.

 2.92 1.71 Vantage Equities, Inc. 2.68 2.68 2.64 2.64 89,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 35.7 35.7 34.2 34.5 7,205,300

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.36 1.36 1.33 1.34 519,000

.

 11 2.3 Calapan Ventures, Inc. 7.28 7.88 7 7.68 58,400

.

 7.9 5.6 Energy Development Corporation 6.17 6.17 5.99 6.1 20,346,900

.

 27.45 15.62 First Gen Corporation 21 21 19.3 19.4 3,980,600

.

 113.8 68.05 First Phil. Holdings Corp. 99.5 99.5 90 93 1,387,890

.

 41.4 22.8 Manila Water Company, Inc. 40 40.2 39.2 39.35 3,465,500

.

 397 227.8 Manila Electric Company 385 387 380.2 385 357,100

.

 16.3 9.7 Petron Corporation 15.18 15.18 14.72 15.12 1,773,700

.

 8.6 6.18 Phoenix Petroleum Philippines, Inc. 7.1 7.3 6.9 7.3 125,400

.

 7.6 4.3 SPC Power Corporation 5.1 5.1 5.05 5.05 16,400

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.4 2.4 2.22 2.25 18,284,000

.

 15 6.6 Vivant Corporation 10.02 11 10.02 11 4,100

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.2 AgriNurture, Inc. 6.21 6.22 6.2 6.2 26,200

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.79 1.79 1.7 1.7 244,000

.

 8.6 4.32 D and L Industries, Inc. 8.17 8.17 7.86 7.99 4,014,500

.

 21 15 Ginebra San Miguel Inc. 15.62 16.8 15.6 15.6 16,800

.

 151 93 Jollibee Foods Corporation 136 137.2 131.5 132 1,426,420

.

 28.4 3.8 LT Group, Inc. 24.75 25.05 24.35 24.5 18,634,400

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.35 6.35 6.12 6.2 15,707,700

.

 6.15 2.76 RFM Corporation 5.77 5.77 5.41 5.45 2,683,500

.

 3.8 2.38 Roxas Holdings, Inc. 2.98 2.98 2.98 2.98 10,000

.

 3.5 1.51 Roxas and Company, Inc. 2.4 2.4 2.4 2.4 17,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 283.8 283.8 268 270 155,700

.

 125 92 San Miguel Corporation 94 94.3 92.1 94 4,290,270

.

 0.22 0.125 Swift Foods, Inc. 0.137 0.137 0.135 0.135 500,000

.

 132.6 57.3 Universal Robina Corporation 124.8 124.8 118.6 119.5 3,146,650

.

 2.33 1.11 Victorias Milling Company, Inc. 1.97 2 1.95 1.95 2,817,000

.

 2.08 0.56 Vitarich Corporation 0.91 0.92 0.83 0.84 852,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 39 17.1 Asiabest Group International, Inc. 19.2 19.2 18.2 18.7 2,600

.

 15.9 5.9 EEI Corporation 15.24 15.24 14.8 14.84 1,324,600

.

 13.98 8 Federal Resources Investment Group, Inc. 8.1 8.1 8.1 8.1 100

.

 15.98 11 Holcim Philippines, Inc. 15.3 15.3 15.26 15.3 1,165,600

.

 12.24 7.5 Lafarge Republic, Inc. 11.8 11.8 11.48 11.56 1,118,200

.

 8.24 1.6 Mariwasa Siam Holdings, Inc. 1.64 1.72 1.62 1.7 249,000

.

 24.2 13.54 Megawide Construction Corporation 20.05 20.55 20.05 20.55 246,700

.

 19.48 10.16 Phinma Corporation 13.8 14.2 13.7 14.2 20,200

.

 3.3 1.59 TKC Steel Corporation 2.5 2.6 2.5 2.6 4,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.66 1.66 1.6 1.62 2,800,000

.

 CHEMICALS

.

 3.12 2.45 Chemrez Technologies, Inc. 3 3 3 3 51,000

.

 3.1 1.44 LMG Chemicals Corporation 2.29 2.29 2.28 2.28 3,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 10.6 10.6 9.86 10 1,115,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.93 Cirtek Holdings Philippines Corporation 16.5 16.7 15.8 16.7 2,200

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.017 0.016 0.017 21,000,000

.

 0.93 0.59 Ionics, Inc. 0.59 0.59 0.59 0.59 10,000

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.95 1.99 1.95 1.95 1,185,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 45.70 46.00 45.20 46.00 28,600

.

 7.1 4.32 A. Soriano Corporation 6.8 6.8 6.8 6.8 20,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.2 1.2 1.02 1.09 150,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.15 1.15 1.15 1.15 12,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.64 0.65 3,818,000

.

 61 44 Aboitiz Equity Ventures, Inc. 53.95 53.95 51.7 52.35 3,886,100

.

 28.4 10.86 Alliance Global Group, Inc. 23.95 23.95 23 23.3 27,743,200

.

 6.3 3.82 Asia Amalgamated Holdings Corp. 4.01 4.01 4.01 4.01 24,000

.

 2.7 1.9 Anglo-Philippine Holdings Corporation 2.18 2.18 2.18 2.18 80,000

.

 688 405 Ayala Corporation 620 630 610 621.5 937,650

.

 18.9 1.4 Cosco Capital, Inc. 10.48 10.58 10.28 10.4 27,443,000

.

 61.2 50 DMCI Holdings, Inc. 56 56 53 53.55 1,743,090

.

 6.99 3.87 Filinvest Development Corporation 6.1 6.1 5.8 6 671,900

.

 883.5 475.2 GT Capital Holdings, Inc. 770 777 755 764 1,624,650

.

 9.3 4.18 House of Investments, Inc. 8.8 8.85 8.72 8.72 875,400

.

 50 31.2 JG Summit Holdings, Inc. 45 45 44 44.2 2,232,500

.

 8.9 2.08 Jolliville Holdings Corporation 6.78 6.78 6.78 6.78 1,000

.

 1.39 0.7 Lodestar Investment Hldgs Corp. 0.76 0.76 0.7 0.72 7,000

.

 7.68 5.04 Lopez Holdings Corporation 6 6 5.83 5.83 8,516,500

.

 9.66 4 MJC Investments Corporation 5.5 5.5 5.5 5.5 400

.

 0.81 0.32 Mabuhay Holdings Corporation 0.59 0.6 0.59 0.6 22,000

.

 2.75 1.66 Marcventures Holdings, Inc. 1.7 1.77 1.7 1.73 2,647,000

.

 6.33 3.92 Metro Pacific Investments Corporation 6.2 6.2 5.9 6.01 43,589,500

.

 7.65 4.5 Minerales Industrias Corporation 6.25 6.25 6.1 6.2 72,500

.

 0.062 0.03 Pacifica, Inc. 0.041 0.043 0.041 0.043 500,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.67 0.65 0.65 420,000

.

 1,213.00 660 SM Investments Corporation 1,120.00 1,130.00 1,080.00 1,080.00 962,775.00

.

 2.59 1.31 Seafront Resources Corporation 1.95 1.95 1.9 1.9 44,000

.

 0.42 0.3 Sinophil Corporation 0.33 0.33 0.33 0.33 50,000

.

 2.71 1.3 Solid Group, Inc. 2 2.02 1.99 2 337,000

.

 1.4 1.04 South China Resources, Inc. 1.14 1.14 1.14 1.14 22,000

.

 0.38 0.225 Wellex Industries, Inc. 0.24 0.24 0.225 0.235 570,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.39 0.39 0.39 0.39 750,000

.

 PROPERTY

.

 3.89 2.2 A Brown Company, Inc. 2.31 2.31 2.2 2.2 83,000

.

 27.45 15 Anchor Land Holdings, Inc 26.45 26.45 25 25 5,500

.

 2.26 0.47 Araneta Properties, Inc. 1.57 1.59 1.57 1.59 267,000

.

 0.24 0.162 Arthaland Corporation 0.205 0.205 0.202 0.202 710,000

.

 35.7 19.2 Ayala Land, Inc. 32.75 32.8 30.75 31.3 24,669,300

.

 7.1 4.62 Belle Corporation 6.49 6.49 6.28 6.32 4,575,500

.

 6.73 3.7 Cebu Holdings, Inc. 6.35 6.35 6.1 6.1 9,566,800

.

 2.44 1.35 Century Properties Group, Inc. 1.98 2 1.96 1.97 47,067,000

.

 3 1.83 City and Land Developers, Inc. 2.49 2.49 2.49 2.49 5,000

.

 1.21 0.95 Cityland Development Corporation 1.14 1.14 1.14 1.14 1,000

.

 0.083 0.06 Crown Equities, Inc. 0.081 0.081 0.08 0.08 370,000

.

 0.91 0.54 Cyber Bay Corporation 0.57 0.57 0.54 0.56 1,920,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.03 1.03 1.03 1.03 1,411,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.29 0.29 0.29 40,000

.

 2.27 1.17 Filinvest Land, Inc. 2.03 2.03 1.99 2.01 24,643,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.1 2.1 1.95 1.95 6,000,000

.

 3.28 1.65 Highlands Prime, Inc. 2.33 2.5 2.29 2.44 256,000

.

 1.49 1.04 IRC Properties, Inc. 1.21 1.21 1.2 1.2 832,000

.

 0.209 0.105 MRC Allied, Inc. 0.111 0.115 0.11 0.112 2,220,000

.

 4.31 1.91 Megaworld Corporation 3.71 3.73 3.59 3.65 80,773,000

.

 0.84 0.49 Phil. Estates Corporation 0.52 0.53 0.49 0.51 122,000

.

 26.9 16 Robinson Land Corporation 22 22.6 21.9 22.6 13,767,800

.

 4.63 2.35 Rockwell Land Corporation 2.72 2.72 2.68 2.69 453,000

.

 9.6 5.72 SM Development Corporation 8.5 8.75 8.2 8.36 10,739,100

.

 21.9 12.1 SM Prime Holdings, Inc. 18.8 18.8 18.08 18.24 51,228,100

.

 3.95 2.45 Shang Properties, Inc. 3.86 3.87 3.7 3.8 105,000

.

 1.35 0.64 Sta. Lucia Land, Inc. 0.7 0.7 0.64 0.67 9,033,000

.

 4.55 3.42 Starmalls, Inc. 3.93 3.95 3.93 3.95 5,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.59 0.61 0.58 0.59 316,000

.

 7.1 3.5 Vista Land and Lifescapes, Inc. 6.5 6.5 6.2 6.33 18,416,400

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 43.5 43.5 42.9 42.9 216,000

.

 10.92 7.99 GMA Holdings, Inc. 9.80 9.85 9.70 9.80 694,000

.

 11 8.15 GMA Network, Inc. 9.5 9.5 9.22 9.22 20,800

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.78 0.78 0.74 0.74 233,000

.

 TELECOMMUNICATIONS

.

 1,635.00 990 Globe Telecom, Inc. 1,550.00 1,550.00 1,490.00 1,550.00 109,445

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 1,000

.

 3,290.00 2,302.00 Phil. Long Distance Telephone Co. 3,100.00 3,100.00 2,960.00 2,988.00 208,435.00

.

 INFORMATION TECHNOLOGY

.

 10.42 1.75 IP Converge Data Center, Inc. 7.89 8.4 6.7 8.4 738,600

.

 3.14 2 ISM Communications Corporation 2.11 2.3 2.11 2.3 23,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.05 0.05 520,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.51 0.51 0.51 0.51 252,000

.

 17.06 12.1 Philweb Corporation 15.5 15.78 14.8 15.54 4,826,400

.

 22 3.53 Touch Solutions, Inc. 18.2 18.8 18 18.48 42,700

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.31 2.4 2.31 2.4 3,000

.

 TRANSPORATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.74 1.76 1.74 1.76 20,000

.

 84.8 52.4 Cebu Air, Inc. 80 80 79 79 371,810

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90 90 86.8 89 3,232,510

.

 3.05 2.1 Macroasia Corporation 2.3 2.3 2.3 2.3 3,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.27 1.27 1.2 1.25 53,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.169 0.169 0.164 0.164 34,680,000

.

 0.48 0.38 Waterfront Philippines, Inc. 0.4 0.41 0.4 0.41 20,000

.

 EDUCATION

.

 12.5 9.91 Centro Escolar University 11.2 11.98 10.98 11.98 57,500

.

 1,300.00 940 Far Eastern University, Inc. 1,275.00 1,275.00 1,275.00 1,275.00 30

.

 CASINOS AND GAMING

.

 16.88 8.23 Bloomberry Resorts Corporation 12.08 12.08 11.46 11.6 10,041,600

.

 0.069 0.019 IP E-Game Ventures Inc. 0.019 0.02 0.019 0.019 131,400,000

.

 9.9 6.45 Leisure and Resorts World Corporation 7.47 7.8 7.23 7.23 994,400

.

 4.08 1.98 Manila Jockey Club, Inc. 2.25 2.3 2.1 2.12 1,024,000

.

 16 13.28 Pacific Online Systems Corporation 14.9 14.9 14.78 14.78 17,400

.

 18 9 Philippine Racing Club, Inc. 9.3 9.6 9.2 9.2 18,700

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.32 0.32 3,810,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.72 3.72 3.62 3.62 170,000

.

 130 35.65 Philippine Seven Corporation 90 90 90 90 13,100

.

 43.6 23 Puregold Price Club, Inc. 35.65 36.4 35.65 36 22,167,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.81 0.81 0.8 0.81 1,584,000

.

 30 10 Globalport 900, Inc. 14 14 13.98 13.98 300

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.41 0.41 0.41 540,000

.

 3.47 2.17 Paxys, Inc. 2.21 2.21 2.17 2.17 415,000

.

 3.08 0.89 STI Education Systems Holdings, Inc. 0.94 0.94 0.89 0.9 12,352,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0044 0.0044 0.0042 0.0043 37,000,000

.

 5.55 3.7 Apex Mining Company, Inc. "A" 3.7 3.7 3.7 3.7 1,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 18.6 18.6 17.7 17.7 2,636,000

.

 30.2 10 Atok-Big Wedge Company, Inc. 20.4 20.4 20.4 20.4 200

.

 25.5 13 Benguet Corporation "A" 13.5 13.5 13 13.3 3,500

.

 25 13.7 Benguet Corporation "B" 13.7 13.7 13.7 13.7 100

.

 1.54 0.82 Century Peak Metals Holdings Corporation 0.95 0.98 0.95 0.98 320,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 0.98 1.01 0.98 1.01 2,980,000

.

 39.5 7.15 Dizon Copper Silver Mines, Inc. 7.3 7.58 7.15 7.2 8,200

.

 0.75 0.46 GEOGRACE Resources Philippines, Inc. 0.49 0.49 0.46 0.48 920,000

.

 1.5 0.56 Lepanto Consolidated Mining Co. "A" 0.7 0.72 0.66 0.66 36,659,000

.

 1.59 0.57 Lepanto Consolidated Mining Co. "B" 0.74 0.75 0.68 0.68 22,247,000

.

 0.077 0.04 Manila Mining Corporation "A" 0.044 0.044 0.042 0.042 39,700,000

.

 0.081 0.04 Manila Mining Corporation "B" 0.043 0.045 0.043 0.045 3,000,000

.

 10.6 2.9 NiHAO Minerals Resources Int'l, Inc. 3.19 3.19 2.99 3.04 246,000

.

 28.55 15.78 Nickel Asia Corporation 20.1 20.1 19.04 19.04 1,197,000

.

 5.63 2.24 Oriental Peninsula Resources Group, Inc. 2.35 2.35 2.24 2.29 531,000

.

 24.8 12.52 Philex Mining Corporation 13.72 13.72 13.44 13.48 1,314,000

.

 305.8 200 Semirara Mining Corporation 278 278 274 275.8 56,330

.

 0.021 0.014 United Paragon Mining Corporation 0.014 0.014 0.014 0.014 115,900,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 430,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.023 0.023 0.022 0.023 281,900,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.024 0.024 0.023 0.023 327,300,000

.

 48 16.9 Philex Petroleum Corporation 19.24 19.24 16.9 16.9 149,700

.

 0.056 0.038 The Philodrill Corporation 0.042 0.042 0.041 0.041 118,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,786.47 1,786.47 1,718.12 1,728.73 -3.8 -68.28 30,343,742 2,645,602,591.7

.

 Industrials 10.593.42 10,593.42 10,274.34 10,320.83 -2.74 -290.34 317,138,983 3,990,039,252.59

.

 Holding Firms 6,206.17 6,206.17 6,031.56 6,039.35 -2.88 -179.28 145,879,305 4,741,899,730.06

.

 Property 2,829.42 2,829.42 2,708.93 2,742.77 -4.96 -143.12 309,608,773 2,780,150,849.47

.

 Services 2,057.86 2,059.17 1,986.07 2,004.45 -2.82 -58.08 230,935,640 2,250,594,769.42

.

 Mining & Oil 17,269.1 17,319.63 16,621.58 16,636.94 -3.72 -643.19 992,882,875 175,138,907.71

.

 PSEi 6,966.07 6,966.07 6,719.89 6,763.38 -3.68 -258.57

.

 All Shares 4,279.43 4,279.43 4,158.24 4,176.87 -2.68 -115.16

.

 SME

.

.

 GRAND TOTAL 2,026,789,318 16,583,426,100.952

.

 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.