Philippine stock market table, July 1, 2013 | Inquirer Business

Philippine stock market table, July 1, 2013

/ 05:23 PM July 01, 2013
ml>


.

 (As of July 1, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 80 81 79 79.95 121,140

.

 99 58.9 BDO Unibank, Inc. 85.5 87 84.65 86.95 2,415,720

.

 114 71.5 Bank of the Philippine Islands 95.9 95.9 94 94 982,700

.

 78.2 47 China Banking Corporation 64.2 66.2 64.2 66.1 86,820

.

 28.5 10 Citystate Savings Bank 11.7 11.7 11.7 11.7 200

.

 37.85 18.5 East West Banking Corporation 29.85 30.6 29.85 30 480,300

.

 139.5 90 Metropolitan Bank and Trust Company 112 114.6 111.1 113.5 2,041,850

.

 117 68.75 Philippine National Bank 85.4 87.6 85.3 87 865,400

.

 145 82 Philippine Savings Bank 140 140 140 140 250

.

 85 64 Philippine Bank of Communications 70 71 70 70 2,370

.

 38.85 23.7 Philippine Business Bank 26 26.2 25.6 25.65 52,100

.

 74.5 43 Rizal Commercial Banking Corp. 57.5 59.5 57.5 59 467,440

.

 206.4 128 Security Bank Corporation 155.9 161 151.4 159.2 868,450

.

 160 98.95 Union Bank of the Philippines 142 142 139.8 140 21,710

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 17,000

.

 1.6 0.67 Bankard, Inc. 1.05 1.05 1.04 1.04 156,000

.

 23.3 17.9 COL Financial Group, Inc. 19 19 19 19 100

.

 24 10.02 Filipino Fund, Inc. 16.5 16.5 16.48 16.48 700

.

 0.73 0.2 MEDCO Holdings, Inc. 0.3 0.31 0.3 0.3 980,000

.

 620 420 Manulife Financial Corporation 590 590 590 590 510

.

 2.09 1.57 National Reinsurance Corp. of the Phils. 1.73 1.73 1.73 1.73 26,000

.

 515 349.6 The Philippine Stock Exchange, Inc 390 390.2 389.8 390 51,290

.

 1,122.00 879 Sun Life Financial, Inc. 1,060.00 1,060.00 1,056.00 1,056.00 310

.

 2.92 1.71 Vantage Equities, Inc. 2.35 2.38 2.35 2.38 445,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 34.8 35.1 34.8 34.95 1,676,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.25 1.25 1.24 1.24 35,000

.

 11 2.3 Calapan Ventures, Inc. 7 7 7 7 1,000

.

 7.9 4.94 Energy Development Corporation 5.79 6 5.7 6 19,973,900

.

 27.45 15.7 First Gen Corporation 17.66 17.9 17 17.1 2,133,700

.

 113.8 68 First Phil. Holdings Corp. 77.55 80 76 80 489,090

.

 41.4 24.2 Manila Water Company, Inc. 32.2 32.6 31.5 31.5 2,259,100

.

 397 240 Manila Electric Company 329.8 335 319.2 330.8 106,460

.

 16.3 9.7 Petron Corporation 13 13.24 12.9 13.1 1,977,800

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.39 5.8 5.39 5.4 71,400

.

 6.48 4.42 SPC Power Corporation 4.9 4.9 4.9 4.9 4,000

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.16 2.23 2.11 2.19 3,251,000

.

 15 6.6 Vivant Corporation 9.6 9.79 9.6 9.79 1,300

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.15 5 AgriNurture, Inc. 5.92 5.92 5.7 5.75 26,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.43 1.43 1.4 1.4 113,000

.

 8.6 4.32 D and L Industries, Inc. 6.5 6.8 6.49 6.8 2,199,300

.

 30 20 Del Monte Pacific Limited 24 25 23.9 25 95,600

.

 21 12.5 Ginebra San Miguel Inc. 13.98 13.98 13.98 13.98 2,000

.

 151 93 Jollibee Foods Corporation 147 147.4 144.4 145 302,040

.

 28.4 4.25 LT Group, Inc. 22.65 22.85 22 22.25 6,338,800

.

 53 38 Liberty Flour Mills, Inc. 51 51 51 51 3,000

.

 6.88 2.72 Pepsi-Cola Products Philippines, Inc. 5.8 6 5.8 5.99 3,673,600

.

 6.15 3.23 RFM Corporation 5 5.08 5 5.08 968,000

.

 3.8 2.38 Roxas Holdings, Inc. 2.9 2.9 2.9 2.9 1,000

.

 950 210 San Miguel Pure Foods Company Inc. 220 220 217.4 218 176,210

.

 125 83 San Miguel Corporation 92.5 94 92.5 94 731,320

.

 0.22 0.118 Swift Foods, Inc. 0.121 0.121 0.121 0.121 50,000

.

 132.6 57.3 Universal Robina Corporation 122.9 124 121 122 1,795,740

.

 2.18 1.11 Victorias Milling Company, Inc. 1.8 1.8 1.7 1.79 289,000

.

 2.08 0.56 Vitarich Corporation 0.74 0.74 0.73 0.73 243,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 39 16.02 Asiabest Group International, Inc. 18 18 17 18 300

.

 15.9 6.38 EEI Corporation 13.3 13.3 13.16 13.2 358,000

.

 13.98 5.3 Federal Resources Investment Group, Inc. 6.75 6.75 6.75 6.75 100

.

 15.98 11.4 Holcim Philippines, Inc. 14 14 13.86 13.86 4,900

.

 12.24 7.5 Lafarge Republic, Inc. 11.1 11.1 10.5 11 361,900

.

 8.24 0.99 Mariwasa Siam Holdings, Inc. 1.19 1.28 1.15 1.19 2,458,000

.

 24.2 13.54 Megawide Construction Corporation 20 21.1 19.6 20.7 87,800

.

 19.48 10.16 Phinma Corporation 12 12 12 12 273,800

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.09 1.18 1 1.07 194,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.36 1.42 1.34 1.42 259,000

.

 CHEMICALS

.

 3.12 2.47 Chemrez Technologies, Inc. 2.82 2.92 2.82 2.9 345,000

.

 3.1 1.6 LMG Chemicals Corporation 2.5 2.53 2.45 2.5 473,000

.

 2.5 1.46 Mabuhay Vinyl Corporation 1.85 1.97 1.85 1.97 20,000

.

 22.5 2.3 Melco Crown (Philippines) Resorts Corp. 8.3 9.95 8.3 9.9 8,020,900

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.04 Cirtek Holdings Philippines Corporation 15.9 15.9 15.6 15.6 500

.

 0.027 0.013 Greenergy Holdings, Inc. 0.013 0.015 0.013 0.015 103,800,000

.

 5 2.9 Integrated Micro-Electronics, Inc. 2.93 2.95 2.9 2.9 33,000

.

 OTHER INDUSTRIALS

.

 31 13 Alphaland Corporation 20 20 20 20 1,000

.

 2.1 1.69 Splash Corporation 2.02 2.02 2.02 2.02 31,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 40.00 43.00 40.00 43.00 2,200

.

 7.1 4.5 A. Soriano Corporation 6.93 7 6.9 6.95 369,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.2 1.2 1.2 1.2 120,000

.

 1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.62 0.64 251,000

.

 61 40 Aboitiz Equity Ventures, Inc. 50.8 50.8 46 50.3 1,123,460

.

 28.4 10.86 Alliance Global Group, Inc. 23.4 24.5 23.4 24.25 10,212,800

.

 6.3 3 Asia Amalgamated Holdings Corp. 3.2 3.65 3.11 3.65 19,000

.

 2.7 1.8 Anglo-Philippine Holdings Corporation 1.97 1.97 1.83 1.9 28,000

.

 688 405 Ayala Corporation 585.5 626 585 612 940,320

.

 18.9 1.6 Cosco Capital, Inc. 9.57 9.78 9.49 9.69 1,995,800

.

 61.2 44.5 DMCI Holdings, Inc. 52.1 52.35 49.5 49.5 1,150,070

.

 6.99 3.9 Filinvest Development Corporation 4.9 4.92 4.9 4.9 605,000

.

 0.3 0.151 Forum Pacific, Inc. 0.153 0.216 0.153 0.213 50,000

.

 883.5 499 GT Capital Holdings, Inc. 790.5 795 788 788 207,980

.

 9.3 4.5 House of Investments, Inc. 7.53 7.53 7.45 7.45 45,800

.

 50 31.4 JG Summit Holdings, Inc. 39.95 40.85 39 40.45 736,300

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.68 0.68 0.68 0.68 1,000

.

 7.68 4.85 Lopez Holdings Corporation 5.2 5.3 5.12 5.12 9,316,000

.

 9.66 2.5 MJC Investments Corporation 3 3.2 2.5 3.15 50,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.57 0.6 0.57 0.6 618,000

.

 2.75 1.4 Marcventures Holdings, Inc. 1.65 1.67 1.65 1.67 2,207,000

.

 6.33 4 Metro Pacific Investments Corporation 5.25 5.27 5.13 5.17 43,730,300

.

 7.65 4.7 Minerales Industrias Corporation 5.9 5.9 5.9 5.9 2,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.65 1.65 1.65 1.65 10,000

.

 3.4 2 Republic Glass Holdings Corp. 2.6 2.61 2.6 2.61 511,000

.

 1,213.00 702 SM Investments Corporation 1,069.00 1,113.00 1,060.00 1,100.00 794,680

.

 2.59 1.34 Seafront Resources Corporation 1.8 1.85 1.8 1.85 8,000

.

 0.42 0.29 Sinophil Corporation 0.3 0.31 0.3 0.31 1,430,000

.

 1.4 1.04 South China Resources, Inc. 1.09 1.12 1.09 1.12 15,000

.

 0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.161 0.163 0.16 0.163 1,030,000

.

 0.35 0.18 Wellex Industries, Inc. 0.24 0.24 0.201 0.234 240,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.34 0.35 0.34 0.35 310,000

.

 PROPERTY

.

 3.89 1.91 A Brown Company, Inc. 1.91 2.05 1.91 2.05 7,000

.

 27 15 Anchor Land Holdings, Inc 25 25 23.5 23.5 10,000

.

 2.26 0.47 Araneta Properties, Inc. 1.29 1.34 1.29 1.34 221,000

.

 0.24 0.168 Arthaland Corporation 0.214 0.219 0.214 0.218 1,790,000

.

 35.7 19.7 Ayala Land, Inc. 30.4 31.3 30.2 30.85 6,481,300

.

 7.1 4.41 Belle Corporation 5.1 5.32 5.1 5.15 8,949,200

.

 6.73 3.7 Cebu Holdings, Inc. 5.83 5.83 5.7 5.7 17,100

.

 5.6 4.7 Cebu Property Venture and Dev't Corp."A" 5.2 5.2 5.2 5.2 15,000

.

 5.5 4.75 Cebu Property Venture and Dev't Corp."B" 5.2 5.2 5.2 5.2 31,000

.

 2.44 1.2 Century Properties Group, Inc. 1.36 1.43 1.34 1.4 14,946,000

.

 3 1.96 City and Land Developers, Inc. 2.35 2.35 2.3 2.3 7,000

.

 1.15 0.91 Cityland Development Corporation 1.06 1.06 1.06 1.06 10,000

.

 0.083 0.06 Crown Equities, Inc. 0.068 0.069 0.068 0.069 450,000

.

 0.91 0.49 Cyber Bay Corporation 0.61 0.61 0.58 0.6 796,000

.

 1.21 0.79 Empire East Land Holdings, Inc. 0.93 0.96 0.93 0.96 501,000

.

 0.45 0.161 Ever Gotesco Resources and Hold'gs, Inc. 0.25 0.25 0.25 0.25 40,000

.

 2.27 1.24 Filinvest Land, Inc. 1.74 1.81 1.74 1.78 25,181,000

.

 2.76 1.7 Global-Estate Resorts, Inc. 1.84 1.86 1.84 1.84 2,241,000

.

 3.28 1.66 Highlands Prime, Inc. 2.01 2.01 2.01 2.01 1,000

.

 1.49 1.05 IRC Properties, Inc. 1.28 1.34 1.26 1.31 6,472,000

.

 0.197 0.077 MRC Allied, Inc. 0.094 0.11 0.094 0.11 2,650,000

.

 4.31 2.09 Megaworld Corporation 3.25 3.44 3.2 3.33 80,368,000

.

 0.84 0.41 Phil. Estates Corporation 0.42 0.42 0.41 0.42 940,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.48 0.5 0.48 0.5 3,340,000

.

 4.33 2.4 Primex Corporation 3 3 3 3 2,000

.

 26.9 17.42 Robinson Land Corporation 20.3 21.1 20.3 21 3,176,600

.

 4.63 2.09 Rockwell Land Corporation 2.2 2.3 2.2 2.2 3,408,000

.

 9.6 5.72 SM Development Corporation 7.56 7.8 7.56 7.72 2,336,100

.

 21.9 12.54 SM Prime Holdings, Inc. 16.3 16.82 16.3 16.64 20,568,400

.

 3.95 2.5 Shang Properties, Inc. 3.55 3.55 3.3 3.54 18,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.63 0.7 0.63 0.68 2,096,000

.

 4.55 3.42 Starmalls, Inc. 3.8 3.9 3.8 3.9 140,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.6 0.62 0.6 0.6 377,000

.

 7.1 4 Vista Land and Lifescapes, Inc. 5.6 5.6 5.52 5.56 6,286,900

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 39 41 39 40.3 2,600

.

 10.92 7.94 GMA Holdings, Inc. 8.90 8.90 8.90 8.90 48,200

.

 11 8.08 GMA Network, Inc. 8.46 8.5 8.46 8.5 44,900

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.7 0.72 0.7 0.72 141,000

.

 TELECOMMUNICATIONS

.

 1,635.00 1,020.00 Globe Telecom, Inc. 1,599.00 1,599.00 1,520.00 1,590.00 16,030

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,938.00 2,960.00 2,910.00 2,930.00 115,385

.

 INFORMATION TECHNOLOGY

.

 6.56 3.8 DFNN, Inc. 3.81 3.84 3.8 3.84 113,000

.

 10.42 1.75 IP Converge Data Center, Inc. 6.05 6.5 6 6.1 38,700

.

 3.14 1.95 ISM Communications Corporation 2.04 2.04 2.02 2.02 6,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.048 0.053 0.048 0.053 7,200,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.5 0.51 0.43 0.51 57,000

.

 17.06 12.1 Philweb Corporation 14.66 14.72 14.62 14.7 1,588,800

.

 22 3.53 Touch Solutions, Inc. 14.9 15 14 14.18 80,300

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.7 1.7 1.7 1.7 35,000

.

 84.8 52.4 Cebu Air, Inc. 66.5 68.1 66 68 151,190

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 86.5 89.2 86.5 89 1,727,350

.

 1.83 1.2 Lorenzo Shipping Corporation 1.32 1.32 1.32 1.32 11,500,000

.

 3.05 2.1 Macroasia Corporation 2.3 2.3 2.3 2.3 1,000

.

 HOTEL AND LEISURE

.

 4.2 1.01 Acesite (Phils.) Hotel Corp. 1.13 1.25 1.05 1.24 137,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.117 0.124 0.117 0.119 24,730,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.35 0.39 0.35 0.39 220,000

.

 EDUCATION

.

 12.5 9.91 Centro Escolar University 11 11.76 11 11.76 400

.

 1,300.00 955 Far Eastern University, Inc. 1,200.00 1,200.00 1,200.00 1,200.00 15

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 9 9.52 8.98 9.5 8,944,900

.

 0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.017 0.018 5,600,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.5 7.51 7.49 7.49 427,800

.

 4.08 1.91 Manila Jockey Club, Inc. 2.13 2.15 2.1 2.15 161,000

.

 16 13.78 Pacific Online Systems Corporation 14.7 14.8 14.7 14.8 9,600

.

 RETAIL

.

 10.5 3.1 Calata Corporation 3.5 3.59 3.5 3.55 100,000

.

 43.6 25.05 Puregold Price Club, Inc. 36.5 36.7 36 36.4 1,032,000

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.75 0.78 0.74 0.76 6,708,000

.

 30 10 Globalport 900, Inc. 10.06 10.06 10.06 10.06 400

.

 3.47 2 Paxys, Inc. 2.08 2.08 2.05 2.05 362,000

.

 3 0.76 STI Education Systems Holdings, Inc. 0.79 0.81 0.78 0.79 7,834,000

.

 MINING

.

 0.0068 0.0032 Abra Mining and Industrial Corp. 0.0035 0.0035 0.0034 0.0034 21,000,000

.

 5.55 1.9 Apex Mining Company, Inc. "A" 3.12 3.14 3.12 3.14 12,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.8 15.58 14.8 15.2 360,600

.

 29.8 10 Atok-Big Wedge Company, Inc. 17.8 20.5 17.8 20.5 2,100

.

 25.1 8.8 Benguet Corporation "A" 10 10 8.8 9 166,200

.

 1.38 0.75 Century Peak Metals Holdings Corporation 0.8 0.8 0.8 0.8 10,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.93 0.93 0.93 0.93 416,000

.

 37 5.65 Dizon Copper Silver Mines, Inc. 6 6.5 5.85 5.95 253,300

.

 0.75 0.4 GEOGRACE Resources Philippines, Inc. 0.44 0.44 0.43 0.43 230,000

.

 1.5 0.4 Lepanto Consolidated Mining Co. "A" 0.45 0.48 0.45 0.48 56,970,000

.

 1.59 0.42 Lepanto Consolidated Mining Co. "B" 0.48 0.53 0.48 0.5 5,200,000

.

 0.077 0.028 Manila Mining Corporation "A" 0.031 0.032 0.031 0.032 68,800,000

.

 0.081 0.03 Manila Mining Corporation "B" 0.032 0.035 0.032 0.033 30,900,000

.

 10.6 2.55 NiHAO Minerals Resources Int'l, Inc. 2.91 2.91 2.8 2.9 82,000

.

 22.84 12.62 Nickel Asia Corporation 15.5 15.98 15.3 15.98 395,200

.

 5.63 1.16 Oriental Peninsula Resources Group, Inc. 1.23 1.24 1.16 1.16 4,857,000

.

 24.4 8.8 Philex Mining Corporation 9.95 10.42 9.95 10.2 1,228,700

.

 305.8 214.4 Semirara Mining Corporation 263 265 250 260 200,430

.

 0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 2,100,000

.

 OIL

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.018 148,100,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 2,000,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.04 6.1 6.04 6.1 17,000

.

 47.5 8.5 Philex Petroleum Corporation 11.06 11.06 10.7 10.7 206,300

.

 0.056 0.033 The Philodrill Corporation 0.036 0.038 0.036 0.036 190,100,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,623.84 1,651.73 1,623.84 1,644.70 1.28 20.86 11,926,231 1,027,700,245.92

.

 Industrials 9,815.78 9,877.53 9,710.46 9,820.75 0.05 4.97 169,368,979 1,252,385,124.4

.

 Holding Firms 5,799.23 5,950.71 5,725.24 5,907.28 1.86 108.05 86,321,900 2,414,655,786.67

.

 Property 2,523.22 2,591.89 2515.47 2,566.37 1.64 41.39 193,928,122 1,072,016,900.48

.

 Services 1,939.09 1,956.91 1,917.21 1,951.04 0.56 10.84 79,135,980 709,907,195

.

 Mining & Oil 13,649.89 13,937.45 13,368.71 13,826.44 1.43 194.6 533,628,990 131,108,151.46

.

 PSEi 6,464.47 6,559.98 6,397.12 6,526.62 0.95 61.34

.

 All Shares 3,931.44 3,982.55 3,904.77 3,971.26 1 39.22

.

 SME

.

.

 GRAND TOTAL 1,074,364,202 6,607,773,403.9265

.

 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.

Curated 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.