Monday, June 26, 2017
Close  

Philippine Stock Market Table, June 17, 2013

  • share this

Philippine Stock Market Table, June 17, 2013

/ 05:43 PM June 17, 2013


.

(As of June 17, 2013)

.

52-WKS
ADVERTISEMENT

52-WKS

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

105.5

86.4

Asia United Bank Corporation

89

89.5

88.5

89.5

215,600

.

99

58.9

BDO Unibank, Inc.

79.6

80.95

77

79.95

5,006,780

.

114

69.1

Bank of the Philippine Islands

86

88

85.7

88

1,860,200

.

78.2

47

China Banking Corporation

68.7

68.7

66.8

67.5

95,290

.

37.85

18.5

East West Banking Corporation

31.55

31.55

30

31

957,800

.

139.5

89

Metropolitan Bank and Trust Company

115

117.5

114.6

117.2

1,966,870

.

117

68.75

Philippine National Bank

85.55

88.35

85.5

88

1,204,100

.

145

82

Philippine Savings Bank

130

139

130

138.9

4,410

.

38.85

28.5

Philippine Business Bank

28.8

29.1

28.8

29

216,300

.

74.5

42.6

Rizal Commercial Banking Corp.

59.8

60

59.7

60

609,380

.

206.4

135

Security Bank Corporation

165.6

171

165.2

170.5

766,640

.

160

98.95

Union Bank of the Philippines

135.2

137.6

135.2

137.6

38,630

.

OTHER FINANCIAL INSTITUTIONS

.

2.42

1.32

BDO Leasing and Finance, Inc.

1.95

2

1.95

2

64,000

.

1.6

0.67

Bankard, Inc.

1.19

1.3

1.19

1.3

34,300

.

23.35

17.9

COL Financial Group, Inc.

19.94

19.94

19.1

19.9

10,400

.

2.09

1.64

National Reinsurance Corp. of the Phils.

1.72

1.72

1.72

1.72

43,780

.

515

349

The Philippine Stock Exchange, Inc

400

400

393

394

325

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5

32.2

Aboitiz Power Corporation

34

34.7

33.75

34.7

2,855,600

.

1.59

1.23

Alsons Consolidated Resources, Inc.

1.32

1.33

1.32

1.33

115,000

.

11

2.3

Calapan Ventures, Inc.

7.3

7.3

7.3

7.3

1,000

.

7.9

5.6

Energy Development Corporation

5.81

5.99

5.81

5.95

24,366,200

.

27.45

16.2

First Gen Corporation

19.2

19.5

18.9

18.98

2,997,600

.

113.8

69.6

First Phil. Holdings Corp.

86

87

84.8

86.45

415,630

.

41.4

23.65

Manila Water Company, Inc.

36.4

37

34

37

3,876,500

.

397

227.8

Manila Electric Company

340

340

325.2

332

775,800

.

16.3

9.7

Petron Corporation

13.98

14.2

13.96

14.2

4,146,200

.

8.6

5.82

Phoenix Petroleum Philippines, Inc.

5.9

6

5.82

6

973,600

.

3

1.06

Trans-Asia Oil and Energy Dev't Corp.

2.29

2.35

2.26

2.33

3,576,000

.

FOOD, BEVERAGE AND TOBACCO

.

9.26

5

AgriNurture, Inc.

5.9

5.9

5.5

5.9

7,600

.

2.26

1.26

Alliance Select Foods Int'l, Inc.

1.52

1.6

1.52

1.56

422,000

.

86

50

Bogo Medellin Milling Company

54.1

54.1

54

54

100

.

8.6

4.32

D and L Industries, Inc.

7.38

7.58

7.2

7.55

1,538,100

.

30

25.4

Del Monte Pacific Limited

26.4

26.45

25.95

26

2,873,600

.

21

14.68

Ginebra San Miguel Inc.

14.68

14.68

14.68

14.68

2,000

.

151

93

Jollibee Foods Corporation

132

137

129

137

333,440

.

28.4

3.9

LT Group, Inc.

22

22.8

21.8

22.45

17,181,300

.

13.5

6.8

Pancake House, Inc.

11.4

11.4

11.4

11.4

400

.

6.88

2.51

Pepsi-Cola Products Philippines, Inc.

6.19

6.19

6.19

6.19

932,200

.

6.15

2.9

RFM Corporation

5.22

5.4

5.22

5.4

760,100

.

950

239.8

San Miguel Pure Foods Company Inc.

261

261

257

258.2

37,420

.

125

83

San Miguel Corporation

89

92

89

92

1,608,980

.

0.22

0.123

Swift Foods, Inc.

0.13

0.13

0.13

0.13

10,000

.

132.6

57.3

Universal Robina Corporation

109.9

112

108.4

110

2,579,350

.

2.18

1.11

Victorias Milling Company, Inc.

1.95

1.95

1.91

1.92

896,000

.

2.08

0.56

Vitarich Corporation

0.8

0.85

0.8

0.85

6,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

39

17

Asiabest Group International, Inc.

18

18

17.28

18

2,700

.

15.9

6.1

EEI Corporation

13.72

14

13.6

13.8

564,800

.

13.98

7

Federal Resources Investment Group, Inc.

7

7

7

7

3,900

.

15.98

11

Holcim Philippines, Inc.

15.26

15.5

15.26

15.5

68,400

.

12.24

7.5

Lafarge Republic, Inc.

11

11

10.5

10.5

1,296,400

.

8.24

1.03

Mariwasa Siam Holdings, Inc.

1.37

1.43

1.27

1.42

407,000

.

24.2

13.54

Megawide Construction Corporation

19

20.1

19

20.1

887,100

.

19.48

10.16

Phinma Corporation

13.4

13.4

13.4

13.4

1,300

.

3.34

1.21

Southeast Asia Cement Holdings, Inc.

1.28

1.5

1.28

1.3

1,829,000

.

3.3

1.59

TKC Steel Corporation

2.49

2.49

2.45

2.45

9,000

.

2.4

0.9

Vulcan Industrial and Mining Corporation

1.6

1.6

1.53

1.57

286,000

.

CHEMICALS

.

3.12

2.45

Chemrez Technologies, Inc.

2.88

2.88

2.88

2.88

100,000

.

3.1

1.44

LMG Chemicals Corporation

2.2

2.2

2.2

2.2

5,000

.

2.5

1.45

Mabuhay Vinyl Corporation

1.85

1.85

1.85

1.85

4,000

.

22.5

1.82

Melco Crown (Philippines) Resorts Corp.

11

11.32

10.84

11

10,813,200

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42

5.98

Cirtek Holdings Philippines Corporation

16.5

16.5

14.5

16.2

27,400

.

0.027

0.013

Greenergy Holdings, Inc.

0.015

0.016

0.015

0.015

31,300,000

.

5

2.95

Integrated Micro-Electronics, Inc.

3.1

3.1

2.95

3.02

14,000

.

0.87

0.55

Ionics, Inc.

0.55

0.56

0.55

0.55

172,000

.

OTHER INDUSTRIALS

.

2.10

1.69

Splash Corporation

1.96

2

1.96

1.98

601,000

.

HOLDING FIRMS

.

49.90

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

39.60

41.10

39.60

41.00

399,800

.

7.1

4.41

A. Soriano Corporation

6.68

6.85

6.5

6.8

167,900

.

3.52

0.88

ATN Holdings, Inc. "B"

1.19

1.3

1.19

1.3

355,000

.

1.03

0.63

Abacus Cons. Res. and Hold'gs, Inc.

0.66

0.66

0.65

0.65

2,362,000

.

61

46

Aboitiz Equity Ventures, Inc.

48.6

48.6

47.9

48

5,396,800

.

28.4

10.86

Alliance Global Group, Inc.

22.55

22.65

22

22.6

18,108,700

.

688

405

Ayala Corporation

571

588

570

587.5

400,810

.

18.9

1.5

Cosco Capital, Inc.

9.7

10.14

9.4

9.95

7,855,300

.

61.2

49.3

DMCI Holdings, Inc.

50

50.85

49.5

50

1,804,200

.

3.96

2.35

F and J Prince Holdings Corp. "A"

3.04

3.04

3

3

106,000

.

6.99

3.87

Filinvest Development Corporation

5.12

5.19

5.12

5.12

440,200

.

0.3

0.19

Forum Pacific, Inc.

0.191

0.221

0.19

0.221

1,010,000

.

883.5

481.4

GT Capital Holdings, Inc.

780

792

780

791

53,230

.

9.3

4.22

House of Investments, Inc.

8

8

7.98

8

115,600

.

50

31.4

JG Summit Holdings, Inc.

39

40

38

38.55

1,368,800

.

8.9

2.08

Jolliville Holdings Corporation

7.1

7.19

7

7.19

5,800

.

1.39

0.63

Lodestar Investment Hldgs Corp.

0.69

0.69

0.67

0.69

178,000

.

7.68

5.04

Lopez Holdings Corporation

5.38

5.43

5.37

5.39

1,236,100

.

9.66

3

MJC Investments Corporation

3

3

3

3

12,947,000

.

2.75

1.62

Marcventures Holdings, Inc.

1.72

1.72

1.7

1.71

2,504,000

.

6.33

4

Metro Pacific Investments Corporation

5.36

5.47

5.3

5.43

19,143,900

.

7.65

4.7

Minerales Industrias Corporation

6.1

6.15

6.05

6.09

17,000

.

3.4

2

Republic Glass Holdings Corp.

2.52

2.59

2.51

2.59

25,000

.

1,213.00

690

SM Investments Corporation

991

1,005.00

986

1,003.00

325,340

.

0.42

0.3

Sinophil Corporation

0.3

0.32

0.3

0.32

750,000

.

2.71

1.33

Solid Group, Inc.

1.89

1.9

1.88

1.9

320,000

.

1.4

1.04

South China Resources, Inc.

1.1

1.1

1.1

1.1

10,000

.

PROPERTY

.

3.89

2.02

A Brown Company, Inc.

2.09

2.2

2.02

2.2

145,000

.

27.45

15

Anchor Land Holdings, Inc

24.5

25

24.5

25

800

.

2.26

0.47

Araneta Properties, Inc.

1.5

1.56

1.48

1.56

253,000

.

0.24

0.162

Arthaland Corporation

0.198

0.209

0.192

0.209

1,050,000

.

35.7

19.7

Ayala Land, Inc.

27.85

29.5

27.5

29.5

9,184,700

.

7.1

4.62

Belle Corporation

5.79

5.85

5.6

5.83

5,221,900

.

6.73

3.7

Cebu Holdings, Inc.

6

6.1

5.99

6.1

60,900

.

2.44

1.35

Century Properties Group, Inc.

1.7

1.74

1.62

1.74

10,407,000

.

3

1.88

City and Land Developers, Inc.

2.47

2.47

2.45

2.45

124,000

.

0.91

0.49

Cyber Bay Corporation

0.55

0.55

0.54

0.55

469,000

.

1.21

0.72

Empire East Land Holdings, Inc.

0.98

1

0.98

1

408,000

.

0.45

0.155

Ever Gotesco Resources and Hold'gs, Inc.

0.26

0.26

0.26

0.26

50,000

.

2.27

1.2

Filinvest Land, Inc.

1.79

1.84

1.73

1.84

22,031,000

.

2.76

1.67

Global-Estate Resorts, Inc.

1.8

1.91

1.79

1.91

2,360,000

.

3.28

1.66

Highlands Prime, Inc.

2.25

2.25

2.25

2.25

5,000

.

1.49

1.05

IRC Properties, Inc.

1.13

1.22

1.13

1.21

89,000

.

0.209

0.101

MRC Allied, Inc.

0.107

0.107

0.105

0.107

1,000,000

.

4.31

1.96

Megaworld Corporation

3.47

3.57

3.4

3.56

38,339,000

.

0.84

0.44

Phil. Estates Corporation

0.5

0.53

0.47

0.51

170,000

.

26.9

16.68

Robinson Land Corporation

21.3

22

20.05

22

4,625,800

.

4.63

2.35

Rockwell Land Corporation

2.5

2.51

2.48

2.5

634,000

.

9.6

5.72

SM Development Corporation

7.44

7.6

7.18

7.51

11,270,400

.

21.9

12.42

SM Prime Holdings, Inc.

16.14

16.5

15.84

16.46

10,581,900

.

3.95

2.45

Shang Properties, Inc.

3.6

3.6

3.6

3.6

50,000

.

1.35

0.62

Sta. Lucia Land, Inc.

0.67

0.67

0.64

0.66

2,341,000

.

4.55

3.42

Starmalls, Inc.

3.6

3.8

3.6

3.8

3,000

.

1

0.49

Suntrust Home Developers, Inc.

0.66

0.7

0.66

0.7

619,000

.

7.1

3.95

Vista Land and Lifescapes, Inc.

5.71

5.95

5.69

5.9

9,648,700

.

MEDIA

.

47

24.1

ABS-CBN Corporation

38

39

38

39

27,900

.

10.92

7.99

GMA Holdings, Inc.

8.80

8.80

8.80

8.80

3,000

.

11

8.15

GMA Network, Inc.

8.76

8.76

8.75

8.76

102,200

.

1.06

0.64

Manila Bulletin Publishing Corp.

0.77

0.77

0.77

0.77

1,000

.

TELECOMMUNICATIONS

.

1,635.00

1,005.00

Globe Telecom, Inc.

1,510.00

1,550.00

1,495.00

1,520.00

11,000

.

3.4

2.18

Liberty Telecoms Holdings, Inc.

2.35

2.38

2.35

2.38

121,170

.

INFORMATION TECHNO.OGY

.

6.95

3.84

DFNN, Inc.

4.29

4.29

3.9

3.9

62,000

.

10.42

1.75

IP Converge Data Center, Inc.

6.31

7.5

6.31

7.45

4,000

.

3.14

1.95

ISM Communications Corporation

1.95

2.15

1.95

2.15

3,000

.

1.29

0.48

Millenium Global Holdings, Inc.

0.48

0.51

0.48

0.51

30,000

.

17.06

12.1

Philweb Corporation

15.08

15.3

14.6

15.3

3,494,600

.

22

3.53

Touch Solutions, Inc.

16.8

16.8

16

16.16

83,700

.

3.05

1.68

Transpacific Broadband Group Int'l. Inc.

2.15

2.3

2.15

2.3

51,000

.

4.5

1.14

Yehey! Corporation

1.37

1.37

1.3

1.3

7,000

.

TRANSPORT SERVICES

.

3.15

1.62

2GO Group, Inc.

1.7

1.7

1.7

1.7

19,100

.

16.04

8.6

Asian Terminals, Inc.

12

12

12

12

152,530

.

84.8

52.4

Cebu Air, Inc.

73

73.85

71

73.85

1,628,530

.

100.5

65.9

Int'l Container Terminal Services, Inc.

82.9

85

79.2

84.95

1,000

.

1.89

1.2

Lorenzo Shipping Corporation

1.5

1.5

1.5

1.5

4,000

.

HOTEL AND LEISURE

.

6.07

1.05

Acesite (Phils.) Hotel Corp.

1.21

1.26

1.21

1.26

32,000

.

0.209

0.101

Boulevard Holdings, Inc.

0.135

0.135

0.131

0.131

42,210,000

.

45

40

Grand Plaza Hotel Corporation

45

45

45

45

.

0.48

0.32

Waterfront Philippines, Inc.

0.39

0.39

0.34

0.37

70,000

.

EDUCATION

.

12.5

9.91

Centro Escolar University

11

11

11

11

5,100

.

1,300.00

955

Far Eastern University, Inc.

1,200.00

1,200.00

1,150.00

1,170.00

1,500

.

11.96

5.4

iPeople, Inc.

10.6

11.5

10.6

11.5

66,000

.

CASINOS ANG GAMING

.

16.88

8.3

Bloomberry Resorts Corporation

10.86

10.9

10.56

10.88

6,242,300

.

0.069

0.018

IP E-Game Ventures Inc.

0.019

0.019

0.019

0.019

10,900,000

.

9.9

6.45

Leisure and Resorts World Corporation

7.47

7.96

7.45

7.58

376,900

.

4.08

2

Manila Jockey Club, Inc.

2.1

2.1

2.1

2.1

30,000

.

16

13.4

Pacific Online Systems Corporation

14.8

15

14.76

15

40,300

.

0.36

0.3

Premiere Horizon Alliance Corporation

0.31

0.32

0.31

0.31

2,410,000

.

RETAIL

.

13.12

3.1

Calata Corporation

3.42

3.47

3.42

3.44

131,000

.

130

36.52

Philippine Seven Corporation

91

91

91

91

41,750

.

43.6

25.05

Puregold Price Club, Inc.

34.9

36.25

34.5

35.9

3,142,400

.

OTHER SERVICES

.

0.95

0.6

APC Group, Inc.

0.79

0.79

0.78

0.78

843,000

.

3.8

2

Easycall Comm. Phils., Inc.

2.84

2.84

2.84

2.84

13,000

.

0.51

0.38

Information Capital Tech. Ventures, Inc.

0.39

0.39

0.39

0.39

50,000

.

Philcomsat Holdings Corp.

1.4

1.4

1.4

1.4

190,000

.

3.08

0.79

STI Education Systems Holdings, Inc.

0.84

0.87

0.84

0.86

145,000

.

MINING

.

23.35

16.8

Atlas Cons. Mining and Dev't Corp.

17.3

17.3

17

17.02

1,047,300

.

30.2

10

Atok-Big Wedge Company, Inc.

20.5

20.5

20.5

21

500

.

25

12.7

Benguet Corporation "B"

12.7

12.7

12.7

13

2,800

.

1.54

0.82

Century Peak Metals Holdings Corporation

0.85

0.85

0.85

0.85

11,000

.

1.68

0.91

Coal Asia Holdings, Inc.

0.99

0.99

0.97

1

318,000

.

39.5

6.7

Dizon Copper Silver Mines, Inc.

7

7

6.7

7

74,400

.

0.75

0.44

GEOGRACE Resources Philippines, Inc.

0.47

0.47

0.45

0.46

1,360,000

.

1.5

0.54

Lepanto Consolidated Mining Co. "A"

0.57

0.58

0.55

1

24,716,000

.

1.59

0.57

Lepanto Consolidated Mining Co. "B"

0.6

0.65

0.59

1

9,607,000

.

0.077

0.037

Manila Mining Corporation "A"

0.038

0.039

0.038

0.038

32,200,000

.

0.081

0.038

Manila Mining Corporation "B"

0.038

0.038

0.038

0

8,000,000

.

10.6

2.85

NiHAO Minerals Resources Int'l, Inc.

3.05

3.05

2.94

3

2,258,000

.

22.84

12.62

Nickel Asia Corporation

17.4

18

17.4

18

128,300

.

0.78

0.5

Omico Corporation

0.5

0.5

0.5

1

41,000

.

5.63

1.92

Oriental Peninsula Resources Group, Inc.

2.08

2.08

1.95

2

163,000

.

24.8

12.28

Philex Mining Corporation

12.8

12.8

12.28

12.34

1,330,000

.

305.8

208

Semirara Mining Corporation

261.8

262.4

261

261.8

125,970

.

0.021

0.013

United Paragon Mining Corporation

0.013

0.014

0.013

0.014

2,600,000

.

OIL

.

0.32

0.24

Basic Energy Corporation

0.25

0.25

0.25

0.25

600,000

.

0.026

0.017

Oriental Pet. and Minerals Corp. "A"

0.021

0.021

0.02

0

2,400,000

.

0.027

0.018

Oriental Pet. and Minerals Corp. "B"

0.022

0.022

0.022

0

10,000,000

.

7.24

5.62

Petroenergy Resources Corporation

6.54

6.54

6.54

7

5,000

.

48

10

Philex Petroleum Corporation

13.48

13.48

13

13

22,400

.

0.056

0.038

The Philodrill Corporation

0.039

0.04

0.039

0

3,700,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,592.84

1,614.44

1,578.41

1,614.44

1.37

21.87

13,136,841

1,145,498,191.8

.

Industrials

9,728.27

9,845.66

9,575.83

9,845.66

1.72

166.87

122,832,257

2,044,055,861.71

.

Holding Firms

5,586.62

5,649.35

5,552.29

5,631.32

0.66

36.89

81,857,800

1,759,947,526.62

.

Property

2,469.89

2,567.13

2,429.47

2,567.13

3.94

97.24

136,290,801

979,768,983.68

.

Services

1,901.23

1,917.76

1,854.61

1,917.76

0.87

16.53

73,585,845

955,609,053.3

.

Mining & Oil

15,665.31

15,721.33

15,494.89

15,494.89

-0.73

-114.35

100,865,320

100,577,291.64

.

PSEi

6,249.11

6,339.41

6,170.48

6,339.41

1.56

97.15

.

All Shares

3,899.66

3,942.43

3,861.5

3,942.43

1.15

44.67

.

SME

.

.

GRAND TOTAL

528,568,864

6,985,456,908.75

.

COMPILED BY ANA ROA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS: stocks
For feedback, complaints, or inquiries, contact us.




© Copyright 1997-2016 INQUIRER.net | All Rights Reserved