Philippine stock market table, June 24, 2013 | Inquirer Business

Philippine stock market table, June 24, 2013

/ 06:00 PM June 24, 2013
ml>


.

(As of June 24, 2013)

.

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

.

HIGH LOW BANKS

.

105.5 79 Asia United Bank Corporation 80.6 82.5 79 79 431,320

.

99 58.9 BDO Unibank, Inc. 83 83.8 79.95 79.95 3,311,170

.

114 71.5 Bank of the Philippine Islands 90.8 91 89 89 3,031,500

.

78.2 47 China Banking Corporation 67 67 62.5 62.5 99,210

.

28.5 10 Citystate Savings Bank 11.7 11.7 11.7 11.7 2,000

.

37.85 18.5 East West Banking Corporation 32.3 32.9 30.2 30.8 1,185,600

.

139.5 89.9 Metropolitan Bank and Trust Company 112 112 104 105 5,095,050

.

117 68.75 Philippine National Bank 85.45 85.45 80.4 80.4 261,350

.

145 82 Philippine Savings Bank 130 130 120 120 20,740

.

85 64 Philippine Bank of Communications 72 72 72 72 20

.

38.85 24.5 Philippine Business Bank 27 27 24.5 24.55 155,800

.

74.5 42.6 Rizal Commercial Banking Corp. 56 56 54.4 54.5 518,250

.

206.4 135 Security Bank Corporation 156 156 140 141 654,810

.

160 98.95 Union Bank of the Philippines 137.8 137.8 131 132.8 96,200

.

OTHER FINANCIAL INSTITUTIONS

.

1.6 0.67 Bankard, Inc. 1.12 1.12 1 1 1,210,000

.

23.3 17.9 COL Financial Group, Inc. 19.78 19.78 19 19.5 6,500

.

24 9.6 Filipino Fund, Inc. 18.9 18.9 18.08 18.08 7,100

.

0.9 0.68 First Abacus Financial Holdings Corp. 0.79 0.79 0.78 0.78 116,000

.

3.25 2.04 I-Remit, Inc. 2.74 2.74 2.74 2.74 5,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.33 0.33 0.3 0.3 1,350,000

.

620 420 Manulife Financial Corporation 590 590 585 585 320

.

2.09 1.64 National Reinsurance Corp. of the Phils. 1.68 1.7 1.65 1.65 177,000

.

515 349 The Philippine Stock Exchange, Inc 395 396 389 390 55,710

.

1,122.00 879 Sun Life Financial, Inc. 1,070.00 1,070.00 1,060.00 1,060.00 305

.

2.92 1.71 Vantage Equities, Inc. 2.36 2.36 2.28 2.28 87,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 30.8 Aboitiz Power Corporation 31.9 32.5 30.8 31.25 12,793,200

.

1.59 1.23 Alsons Consolidated Resources, Inc. 1.28 1.28 1.25 1.25 1,046,000

.

11 2.3 Calapan Ventures, Inc. 7.35 7.35 5 7.24 8,100

.

7.9 5.41 Energy Development Corporation 5.45 5.56 5.41 5.45 19,127,400

.

27.45 16.1 First Gen Corporation 17.28 17.28 16.1 17 3,788,900

.

113.8 73.25 First Phil. Holdings Corp. 77 80 75.1 75.1 568,460

.

41.4 24.15 Manila Water Company, Inc. 33 33 29.35 29.35 4,780,000

.

397 240 Manila Electric Company 317 319.8 305 307 424,610

.

16.3 9.7 Petron Corporation 13.8 13.8 12.9 13.26 7,336,500

.

8.6 5.38 Phoenix Petroleum Philippines, Inc. 5.45 5.55 5.38 5.39 267,100

.

3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.28 2.28 2.16 2.16 8,047,000

.

15 6.6 Vivant Corporation 10 10 10 10 1,100

.

FOOD, BEVERAGE AND TOBACCO

.

9.15 5 AgriNurture, Inc. 5.22 5.8 5.21 5.23 58,500

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 1.4 1.42 1.37 1.4 692,000

.

86 50 Bogo Medellin Milling Company 54.1 54.1 53 53 900

.

8.6 4.32 D and L Industries, Inc. 7.08 7.18 6.08 6.34 8,506,600

.

30 22.3 Del Monte Pacific Limited 23 23.95 22.9 23 165,800

.

21 13.5 Ginebra San Miguel Inc. 13.5 13.5 13.5 13.5 600

.

151 93 Jollibee Foods Corporation 137 137 130 130.2 919,670

.

28.4 4.25 LT Group, Inc. 21.9 21.9 18.76 19.2 8,539,200

.

53 38 Liberty Flour Mills, Inc. 51 51 51 51 280

.

13.5 6.8 Pancake House, Inc. 12 12 12 12 200

.

6.88 2.51 Pepsi-Cola Products Philippines, Inc. 5.81 5.82 5.3 5.45 3,347,800

.

6.15 2.9 RFM Corporation 5.09 5.09 4.51 4.51 6,797,900

.

3.8 2.38 Roxas Holdings, Inc. 2.99 2.99 2.96 2.96 422,000

.

950 220 San Miguel Pure Foods Company Inc. 229 229 220 222 315,280

.

125 83 San Miguel Corporation 89.1 89.1 87.8 89 720,140

.

0.22 0.122 Swift Foods, Inc. 0.125 0.125 0.122 0.122 1,890,000

.

132.6 57.3 Universal Robina Corporation 111.8 111.8 108 110 2,722,980

.

2.18 1.11 Victorias Milling Company, Inc. 1.9 1.94 1.74 1.79 753,000

.

2.08 0.56 Vitarich Corporation 0.79 0.79 0.7 0.7 45,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

39 16.9 Asiabest Group International, Inc. 17.98 17.98 16.9 16.9 4,400

.

15.9 6.15 EEI Corporation 14.06 14.06 13.26 13.3 5,162,300

.

13.98 6 Federal Resources Investment Group, Inc. 7.9 7.9 6.39 6.39 900

.

15.98 11.2 Holcim Philippines, Inc. 14.58 14.58 14 14.5 706,100

.

12.24 7.5 Lafarge Republic, Inc. 11 11 10.3 10.48 1,452,900

.

8.24 1.03 Mariwasa Siam Holdings, Inc. 1.15 1.27 1.15 1.25 246,000

.

24.2 13.54 Megawide Construction Corporation 21.35 21.35 19.4 19.5 472,500

.

3.34 1.07 Southeast Asia Cement Holdings, Inc. 1.13 1.13 1.07 1.1 177,000

.

3.3 1.59 TKC Steel Corporation 2.15 2.3 2.12 2.26 84,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 1.43 1.44 1.37 1.39 620,000

.

CHEMICALS

.

279 62.5 Chemical Industries of the Phils. 109.8 109.8 109.8 109.8 10

.

3.12 2.47 Chemrez Technologies, Inc. 2.85 2.85 2.78 2.78 550,000

.

2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 3,000

.

3.1 1.49 LMG Chemicals Corporation 2 2.19 2 2.19 116,000

.

22.5 2.12 Melco Crown (Philippines) Resorts Corp. 9.98 9.98 8 8.21 20,166,900

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 5.98 Cirtek Holdings Philippines Corporation 16.5 16.7 16.5 16.7 29,100

.

0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.014 0.014 43,600,000

.

5 2.95 Integrated Micro-Electronics, Inc. 2.98 3 2.96 3 32,000

.

0.87 0.5 Ionics, Inc. 0.53 0.53 0.5 0.5 383,000

.

OTHER INDUSTRIALS

.

31 13 Alphaland Corporation 20.6 20.6 20.45 20.5 9,200

.

2.1 1.69 Splash Corporation 1.95 1.95 1.92 1.95 650,000

.

HOLDING FIRMS

.

47.00 24.10 ABS-CBN Holdings Corp. – Phil Deposit Receipts 39.50 39.90 38.60 38.60 35,300

.

7.1 4.45 A. Soriano Corporation 6.5 6.5 6.5 6.5 3,000

.

2.98 0.9 ATN Holdings, Inc. "A" 1.15 1.16 1.15 1.16 11,000

.

3.52 0.88 ATN Holdings, Inc. "B" 1.19 1.19 1.16 1.16 170,000

.

1.03 0.63 Abacus Cons. Res. and Hold'gs, Inc. 0.64 0.66 0.64 0.64 2,653,000

.

61 42.5 Aboitiz Equity Ventures, Inc. 44.25 44.25 42.5 42.5 3,148,700

.

28.4 10.86 Alliance Global Group, Inc. 23.3 23.3 21.5 22 20,920,800

.

6.3 3 Asia Amalgamated Holdings Corp. 3.98 3.98 3.98 3.98 10,000

.

2.7 1.9 Anglo-Philippine Holdings Corporation 1.95 1.95 1.95 1.95 15,000

.

688 405 Ayala Corporation 602 602 570 571.5 640,310

.

18.9 1.5 Cosco Capital, Inc. 9.13 9.2 8.56 8.6 6,518,300

.

61.2 48 DMCI Holdings, Inc. 50 50 48 48 1,577,440

.

6.99 3.87 Filinvest Development Corporation 5.1 5.1 4.5 4.54 920,000

.

0.3 0.165 Forum Pacific, Inc. 0.165 0.215 0.165 0.215 310,000

.

883.5 481.4 GT Capital Holdings, Inc. 759 780 741 749 180,950

.

9.3 4.26 House of Investments, Inc. 7.7 7.7 6.6 6.6 71,200

.

50 31.4 JG Summit Holdings, Inc. 39.3 40 37.3 38 841,000

.

6 3.25 Keppel Philippines Holdings, Inc. "A" 4.51 5.29 4.3 5.29 11,000

.

5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.1 5.1 5 5 13,000

.

1.39 0.63 Lodestar Investment Hldgs Corp. 0.7 0.7 0.66 0.7 941,000

.

7.68 5 Lopez Holdings Corporation 5.4 5.4 5 5.24 1,379,200

.

9.66 3 MJC Investments Corporation 3.12 3.12 3.05 3.05 61,000

.

0.81 0.32 Mabuhay Holdings Corporation 0.54 0.54 0.52 0.52 662,000

.

2.75 1.6 Marcventures Holdings, Inc. 1.7 1.73 1.6 1.64 2,426,000

.

6.33 4 Metro Pacific Investments Corporation 5.31 5.37 5.11 5.15 56,790,900

.

7.65 4.7 Minerales Industrias Corporation 6.05 6.05 5.88 6 75,000

.

0.062 0.03 Pacifica, Inc. 0.036 0.036 0.031 0.031 3,200,000

.

2.7 1.02 Prime Media Holdings, Inc. 1.66 1.66 1.66 1.66 5,000

.

3.4 2 Republic Glass Holdings Corp. 2.55 2.6 2.55 2.6 73,000

.

1,213.00 701 SM Investments Corporation 957 980 931 933 387,520

.

2.59 1.31 Seafront Resources Corporation 1.62 1.63 1.62 1.63 2,000

.

0.42 0.29 Sinophil Corporation 0.31 0.31 0.3 0.3 350,000

.

2.71 1.37 Solid Group, Inc. 1.8 1.81 1.75 1.75 773,000

.

1.4 1.04 South China Resources, Inc. 1.11 1.11 1.08 1.08 109,000

.

0.32 0.166 Unioil Resources and Holdings Co., Inc. 0.189 0.189 0.166 0.166 220,000

.

0.77 0.32 Zeus Holdings, Inc. 0.35 0.35 0.32 0.32 990,000

.

PROPERTY

.

3.89 2.02 A Brown Company, Inc. 2.04 2.04 2.02 2.02 172,000

.

27.45 15 Anchor Land Holdings, Inc 23.2 25 23.2 25 700

.

2.26 0.47 Araneta Properties, Inc. 1.42 1.46 1.4 1.46 115,000

.

0.24 0.168 Arthaland Corporation 0.191 0.191 0.191 0.191 470,000

.

35.7 19.7 Ayala Land, Inc. 29.15 29.3 27.2 28 12,622,500

.

7.1 4.64 Belle Corporation 5.49 5.49 5.07 5.2 4,284,800

.

6.73 3.7 Cebu Holdings, Inc. 6 6.15 6 6 139,500

.

2.44 1.35 Century Properties Group, Inc. 1.48 1.49 1.39 1.41 14,074,000

.

3 1.88 City and Land Developers, Inc. 2.32 2.4 2.32 2.32 40,000

.

1.21 0.95 Cityland Development Corporation 1.12 1.12 1.12 1.12 1,000

.

0.083 0.06 Crown Equities, Inc. 0.071 0.071 0.07 0.07 14,000,000

.

0.91 0.49 Cyber Bay Corporation 0.53 0.53 0.5 0.5 1,777,000

.

1.21 0.75 Empire East Land Holdings, Inc. 1.01 1.02 0.92 0.94 38,199,000

.

0.45 0.157 Ever Gotesco Resources and Hold'gs, Inc. 0.26 0.26 0.25 0.25 780,000

.

2.27 1.23 Filinvest Land, Inc. 1.75 1.75 1.68 1.7 22,502,000

.

2.76 1.7 Global-Estate Resorts, Inc. 1.94 2 1.7 1.78 15,015,000

.

3.28 1.66 Highlands Prime, Inc. 2 2 2 2 20,000

.

1.49 1.05 IRC Properties, Inc. 1.19 1.2 1.14 1.14 1,883,000

.

3.5 1.92 Keppel Philippines Properties, Inc. 2.83 2.83 2.82 2.82 85,000

.

0.209 0.1 MRC Allied, Inc. 0.102 0.102 0.1 0.101 1,940,000

.

4.31 2.06 Megaworld Corporation 3.34 3.39 3.03 3.1 83,115,000

.

0.84 0.42 Phil. Estates Corporation 0.5 0.5 0.42 0.42 20,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.49 0.49 740,000

.

26.9 16.9 Robinson Land Corporation 20.15 21.2 20.15 20.8 4,478,800

.

4.63 2.24 Rockwell Land Corporation 2.37 2.37 2.24 2.24 818,000

.

9.6 5.72 SM Development Corporation 7.16 7.16 6.68 6.68 1,860,800

.

21.9 12.54 SM Prime Holdings, Inc. 15.1 15.1 14.3 14.34 29,653,900

.

1.35 0.61 Sta. Lucia Land, Inc. 0.62 0.66 0.61 0.63 1,607,000

.

4.55 3.42 Starmalls, Inc. 3.7 3.79 3.7 3.78 9,000

.

1 0.49 Suntrust Home Developers, Inc. 0.63 0.64 0.58 0.59 2,464,000

.

7.1 4 Vista Land and Lifescapes, Inc. 5.77 5.77 5.15 5.32 13,465,800

.

MEDIA

.

47 24.1 ABS-CBN Corporation 39.5 39.9 38.6 38.6 35,300

.

10.92 7.99 GMA Holdings, Inc. 8.31 8.32 8.30 8.31 996,900

.

11 8.15 GMA Network, Inc. 8.51 8.51 8.16 8.16 78,400

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.71 0.72 0.7 0.72 221,000

.

TELECOMMUNICATIONS

.

1,635.00 1,020.00 Globe Telecom, Inc. 1,450.00 1,451.00 1,427.00 1,430.00 142,445

.

3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,788.00 2,790.00 2,744.00 2,748.00 263,080

.

INFORMATION TECHNOLOGY

.

6.56 3.84 DFNN, Inc. 3.99 4 3.9 3.9 86,000

.

10.42 1.75 IP Converge Data Center, Inc. 7.19 7.19 7.19 7.19 1,000

.

3.14 1.95 ISM Communications Corporation 2 2 2 2 84,000

.

1.29 0.46 Millenium Global Holdings, Inc. 0.48 0.48 0.46 0.46 270,000

.

17.06 12.1 Philweb Corporation 14.98 15.06 14.54 15.02 2,547,100

.

22 3.53 Touch Solutions, Inc. 15.92 15.92 15 15.22 179,400

.

3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.16 2.47 2.15 2.47 51,000

.

4.5 1.14 Yehey! Corporation 1.3 1.3 1.25 1.3 24,000

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.86 1.86 1.86 1.86 1,000

.

84.8 52.4 Cebu Air, Inc. 73 73 67.5 67.5 311,010

.

100.5 65.9 Int'l Container Terminal Services, Inc. 83.7 83.7 82.4 82.5 2,058,060

.

1.83 1.2 Lorenzo Shipping Corporation 1.37 1.37 1.37 1.37 8,000

.

HOTEL AND LEISURE

.

4.95 1.05 Acesite (Phils.) Hotel Corp. 1.1 1.25 1.06 1.25 94,000

.

0.209 0.101 Boulevard Holdings, Inc. 0.127 0.128 0.119 0.121 58,380,000

.

0.48 0.32 Waterfront Philippines, Inc. 0.38 0.39 0.38 0.38 40,000

.

EDUCATION

.

1,300.00 955 Far Eastern University, Inc. 1,150.00 1,155.00 1,150.00 1,150.00 255

.

CASINOS AND GAMING

.

16.88 8.5 Bloomberry Resorts Corporation 9.95 10.02 9.1 9.14 10,578,600

.

0.069 0.017 IP E-Game Ventures Inc. 0.017 0.018 0.017 0.018 18,100,000

.

9.9 6.59 Leisure and Resorts World Corporation 7.23 7.4 7.1 7.1 885,800

.

4.08 2 Manila Jockey Club, Inc. 2.1 2.1 2.1 2.1 18,000

.

16 13.78 Pacific Online Systems Corporation 14.72 14.72 14.48 14.72 27,000

.

0.36 0.3 Premiere Horizon Alliance Corporation 0.31 0.31 0.3 0.3 580,000

.

RETAIL

.

10.5 3.1 Calata Corporation 3.35 3.49 3.35 3.37 42,000

.

130 36.96 Philippine Seven Corporation 91 91 91 91 32,670

.

43.6 25.05 Puregold Price Club, Inc. 36 36.3 34.3 34.6 1,878,200

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.75 0.78 0.74 0.75 2,153,000

.

4 2 Easycall Comm. Phils., Inc. 2.8 2.8 2.79 2.79 10,000

.

30 10 Globalport 900, Inc. 10.06 10.06 10.06 10.06 1,000

.

0.51 0.37 Information Capital Tech. Ventures, Inc. 0.39 0.39 0.39 0.39 50,000

.

3.47 2 Paxys, Inc. 2.15 2.21 2.12 2.12 209,000

.

3 0.79 STI Education Systems Holdings, Inc. 0.84 0.85 0.82 0.83 1,617,000

.

MINING

.

0.0068 0.0035 Abra Mining and Industrial Corp. 0.0035 0.0035 0.0035 0.0035 51,000,000

.

5.55 1.9 Apex Mining Company, Inc. "A" 2.85 2.85 2.85 2.85 1,000

.

23.35 14.2 Atlas Cons. Mining and Dev't Corp. 14.9 14.9 14.2 14.2 900,900

.

30 10 Atok-Big Wedge Company, Inc. 20 20.5 20 20.5 5,000

.

25.5 11 Benguet Corporation "A" 11 11 11 11 1,600

.

1.5 0.78 Century Peak Metals Holdings Corporation 0.82 0.82 0.78 0.78 922,000

.

1.68 0.91 Coal Asia Holdings, Inc. 0.95 0.95 0.92 0.92 2,111,000

.

39.5 6.35 Dizon Copper Silver Mines, Inc. 7.28 7.28 6.35 6.35 233,000

.

0.75 0.44 GEOGRACE Resources Philippines, Inc. 0.46 0.46 0.44 0.45 920,000

.

1.5 0.42 Lepanto Consolidated Mining Co. "A" 0.48 0.48 0.42 0.43 37,000,000

.

1.59 0.46 Lepanto Consolidated Mining Co. "B" 0.51 0.52 0.46 0.47 8,276,000

.

0.077 0.031 Manila Mining Corporation "A" 0.034 0.034 0.031 0.031 50,600,000

.

0.081 0.032 Manila Mining Corporation "B" 0.035 0.035 0.032 0.033 18,200,000

.

10.6 2.82 NiHAO Minerals Resources Int'l, Inc. 2.85 2.94 2.82 2.88 228,000

.

22.84 12.62 Nickel Asia Corporation 15.8 15.8 15.64 15.7 2,252,300

.

0.78 0.48 Omico Corporation 0.48 0.48 0.48 0.48 10,000

.

5.63 1.82 Oriental Peninsula Resources Group, Inc. 1.89 1.9 1.82 1.82 204,000

.

24.8 9.2 Philex Mining Corporation 10.02 10.3 9.2 9.2 6,146,800

.

305.8 212.2 Semirara Mining Corporation 230.2 235 227.8 229 155,740

.

0.021 0.013 United Paragon Mining Corporation 0.013 0.013 0.013 0.013 6,300,000

.

OIL

.

0.32 0.245 Basic Energy Corporation 0.245 0.245 0.245 0.245 1,450,000

.

0.026 0.017 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.017 0.018 854,700,000

.

0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.019 0.02 678,600,000

.

7.24 5.62 Petroenergy Resources Corporation 6.05 6.05 6 6 31,200

.

48 10 Philex Petroleum Corporation 11 11 10.4 10.4 139,700

.

0.056 0.034 The Philodrill Corporation 0.037 0.038 0.034 0.038 538,200,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,605.01 1,606.1 1,531.09 1,531.09 -4.69 -75.27 17,877,993 1,352,675,088.15

.

Industrials 9,396.17 9,425.39 9,016.7 9,066.05 -3.41 -319.7 169,182,811 2,194,287,730.6

.

Holding Firms 5,539.29 5,556.8 5,308.87 5,322.47 -3.97 -220.05 106,463,735 1,950,061,672.65

.

Property 2,456.25 2,463.06 2,318.06 2,357.2 -3.72 -91.02 271,935,326 1,493,009,897.8

.

Services 1,873.41 1,875.15 1,828.7 1,830.59 -2.26 -42.41 102,715,430 1,385,688,549.4

.

Mining & Oil 13,450.93 13,536.66 12,824.21 12,873.44 -4 -536.16 2,258,705,540 221,883,658.7

.

PSEi 6,180.94 6,185.32 5,957.85 5,971.05 -3.41 -211.12

.

All Shares 3,820.5 3,828.13 3,678.23 3,686.58 -3.52 -134.43

.

SME

.

.

GRAND TOTAL 2,926,880,835 8,597,606,597.3

.

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:

© 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.