Tuesday, June 19, 2018
Close  
  • 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

Don't miss out on the latest news and information.
View comments

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.
newsinfo

Ousted CJ Sereno makes exit with guns blazing

June 20, 2018 07:25 AM

newsinfo

US withdraws from ‘cesspool’ UN rights body

June 20, 2018 07:24 AM

newsinfo

Search for chief justice begins

June 20, 2018 07:24 AM

newsinfo

SC clears Marcoses, cronies on behest loans

June 20, 2018 07:23 AM



© Copyright 1997-2018 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.