Philippine stock market table, July 4, 2013

SHARES:

03:27 PM July 4th, 2013

July 4th, 2013 03:27 PM

Sheet1

.

(As of July 4, 2013)

.

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

.

HIGH
LOW
BANKS

.

105.5
68
Asia United Bank Corporation
79.9
79.9
79.65
79.65
95,020

.

99
58.9
BDO Unibank, Inc.
87.3
87.7
86.8
87
595,210

.

114
71.5
Bank of the Philippine Islands
92.1
94.75
92.1
92.1
801,340

.

78.2
47
China Banking Corporation
67.2
72.8
67.1
72.3
167,160

.

37.85
18.5
East West Banking Corporation
28.8
29.5
28.8
29.25
247,200

.

139.5
90
Metropolitan Bank and Trust Company
112.5
114
111.9
112
1,066,830

.

117
68.75
Philippine National Bank
85
85
83
83
1,026,990

.

145
82
Philippine Savings Bank
125.1
135
125.1
135
10,690

.

38.85
23.7
Philippine Business Bank
25.8
25.8
25.65
25.7
17,300

.

74.5
43
Rizal Commercial Banking Corp.
58.9
58.9
58.1
58.1
112,870

.

206.4
128
Security Bank Corporation
160.7
161.3
160
160.6
931,230

.

160
98.95
Union Bank of the Philippines
137.1
140
137.1
140
80,420

.

OTHER FINANCIAL INSTITUTIONS

.

2.42
1.32
BDO Leasing and Finance, Inc.
2
2
2
2
36,000

.

1.6
0.67
Bankard, Inc.
1.1
1.12
1.1
1.12
60,000

.

23.15
17.9
COL Financial Group, Inc.
19
19
18.9
18.9
3,900

.

24
10.02
Filipino Fund, Inc.
16.66
16.66
16.2
16.2
4,100

.

0.73
0.2
MEDCO Holdings, Inc.
0.3
0.35
0.3
0.32
1,940,000

.

620
420
Manulife Financial Corporation
595
600
595
600
320

.

2.09
1.57
National Reinsurance Corp. of the Phils.
1.7
1.7
1.65
1.65
41,000

.

515
349.6
The Philippine Stock Exchange, Inc
389
389.8
386
389.8
1,890

.

1,122.00
879
Sun Life Financial, Inc.
1,080.00
1,101.00
1,080.00
1,095.00
1,560

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5
30.5
Aboitiz Power Corporation
34.35
34.75
33.8
34.2
596,400

.

1.59
1.2
Alsons Consolidated Resources, Inc.
1.3
1.3
1.3
1.3
109,000

.

11
2.3
Calapan Ventures, Inc.
6.9
7
6.5
7
42,100

.

7.9
4.94
Energy Development Corporation
5.69
5.69
5.56
5.62
16,086,600

.

27.45
15.7
First Gen Corporation
17.1
17.12
16.78
16.92
11,708,800

.

113.8
68
First Phil. Holdings Corp.
78
81.3
77.9
80.05
226,090

.

41.4
24.9
Manila Water Company, Inc.
31.85
31.85
30.4
30.75
2,110,400

.

397
240
Manila Electric Company
324
324
316
319
855,230

.

16.3
9.7
Petron Corporation
13.9
13.96
13.82
13.82
2,034,400

.

8.6
4.8
Phoenix Petroleum Philippines, Inc.
5.8
5.9
5.75
5.84
70,900

.

6.48
4.42
SPC Power Corporation
4.9
4.9
4.9
4.9
6,600

.

3
1.06
Trans-Asia Oil and Energy Dev’t Corp.
2.25
2.36
2.23
2.36
15,395,000

.

15
6.6
Vivant Corporation
8.9
8.9
8.9
8.9
600

.

FOOD, BEVERAGE AND TOBACCO

.

9.15
5
AgriNurture, Inc.
5.79
5.79
5.75
5.75
2,200

.

2.26
1.26
Alliance Select Foods Int’l, Inc.
1.41
1.52
1.39
1.49
1,187,000

.

8.6
4.32
D and L Industries, Inc.
6.72
6.82
6.68
6.75
1,028,500

.

30
20
Del Monte Pacific Limited
26
26.5
25.8
26
696,700

.

151
93
Jollibee Foods Corporation
147
147.1
145
146.2
188,110

.

28.4
4.25
LT Group, Inc.
22.6
23.2
22.55
22.85
6,514,800

.

13.5
6.8
Pancake House, Inc.
11.94
11.98
11.94
11.98
900

.

6.88
2.76
Pepsi-Cola Products Philippines, Inc.
5.77
5.8
5.76
5.79
377,600

.

6.15
3.23
RFM Corporation
5.05
5.06
5.03
5.03
2,434,300

.

3.8
2.38
Roxas Holdings, Inc.
3.06
3.06
3.06
3.06
1,000

.

950
210
San Miguel Pure Foods Company Inc.
220.2
222.6
220
222.4
43,510

.

125
83
San Miguel Corporation
93.85
93.85
92.4
92.5
201,750

.

132.6
57.3
Universal Robina Corporation
120.2
122
118.5
118.7
1,074,500

.

2.18
1.11
Victorias Milling Company, Inc.
1.8
1.8
1.76
1.8
401,000

.

2.08
0.56
Vitarich Corporation
0.72
0.8
0.72
0.76
922,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

39
16.02
Asiabest Group International, Inc.
18
18
17.02
18
2,500

.

15.9
6.4
EEI Corporation
13.1
13.2
12.9
13.2
22,900

.

15.98
11.4
Holcim Philippines, Inc.
14.3
14.3
14
14
74,600

.

12.24
8
Lafarge Republic, Inc.
11
11
10.96
10.98
103,500

.

8.24
0.96
Mariwasa Siam Holdings, Inc.
1.07
1.24
1.06
1.2
44,884,000

.

24.2
13.54
Megawide Construction Corporation
21
21
20.15
20.9
12,400

.

19.48
10.16
Phinma Corporation
12
12
12
12
19,000

.

3.34
0.9
Southeast Asia Cement Holdings, Inc.
0.99
1.03
0.99
1.02
561,000

.

3.3
1.59
TKC Steel Corporation
2.07
2.1
2.06
2.1
62,000

.

2.4
0.9
Vulcan Industrial and Mining Corporation
1.45
1.47
1.45
1.47
132,000

.

CHEMICALS

.

3.12
2.47
Chemrez Technologies, Inc.
2.94
2.95
2.93
2.94
435,000

.

2.45
1.68
Euro-Med Laboratories Phil., Inc.
1.81
1.9
1.81
1.9
38,000

.

3.1
1.6
LMG Chemicals Corporation
2.6
2.65
2.57
2.65
78,000

.

22.5
2.32
Melco Crown (Philippines) Resorts Corp.
9.67
10.48
9.62
10
6,057,400

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42
6.05
Cirtek Holdings Philippines Corporation
15.6
15.6
15
15.3
4,600

.

0.027
0.013
Greenergy Holdings, Inc.
0.015
0.015
0.014
0.015
11,800,000

.

5
2.8
Integrated Micro-Electronics, Inc.
2.87
2.87
2.8
2.8
86,000

.

6.75
4.5
Panasonic Manufacturing Phils. Corp.
6.5
6.5
6.5
6.5
9,900

.

OTHER INDUSTRIALS

.

31
13
Alphaland Corporation
20
20
20
20
1,000

.

2.1
1.69
Splash Corporation
1.99
2
1.99
2
54,000

.

HOLDING FIRMS

.

7.1
4.5
A. Soriano Corporation
6.95
6.97
6.95
6.97
41,300

.

1.03
0.61
Abacus Cons. Res. and Hold’gs, Inc.
0.65
0.65
0.65
0.65
10,000

.

61
40
Aboitiz Equity Ventures, Inc.
49
50.4
48.6
49.1
638,400

.

28.4
10.86
Alliance Global Group, Inc.
24.15
24.9
24.15
24.6
10,710,300

.

2.7
1.8
Anglo-Philippine Holdings Corporation
1.87
1.87
1.87
1.87
161,000

.

688
405
Ayala Corporation
600
600
587
591
167,480

.

18.9
1.6
Cosco Capital, Inc.
9.9
10.16
9.9
10
5,797,200

.

61.2
44.5
DMCI Holdings, Inc.
52.35
52.6
52.2
52.5
1,021,600

.

3.96
2.35
F and J Prince Holdings Corp. “A”
3
3
3
3
84,000

.

6.99
3.93
Filinvest Development Corporation
4.9
4.9
4.87
4.89
76,000

.

883.5
499
GT Capital Holdings, Inc.
754
762
752.5
760
152,390

.

9.3
4.6
House of Investments, Inc.
7.6
7.63
7.41
7.5
17,300

.

50
31.4
JG Summit Holdings, Inc.
41
41.3
40.3
41.3
885,500

.

8.9
2.4
Jolliville Holdings Corporation
5.6
7.5
5.55
7.5
76,000

.

1.39
0.61
Lodestar Investment Hldgs Corp.
0.69
0.69
0.69
0.69
1,000

.

7.68
4.85
Lopez Holdings Corporation
5.15
5.24
5.14
5.2
309,700

.

2.75
1.4
Marcventures Holdings, Inc.
1.6
1.63
1.59
1.63
620,000

.

6.33
4
Metro Pacific Investments Corporation
5.18
5.27
5.18
5.2
61,385,300

.

7.65
4.7
Minerales Industrias Corporation
5.7
5.86
5.7
5.86
44,200

.

0.77
0.46
Prime Orion Philippines, Inc.
0.62
0.63
0.62
0.62
262,000

.

970.4
561.6
SM Investments Corporation
900
909
879
881
437,150

.

2.59
1.39
Seafront Resources Corporation
1.86
1.9
1.86
1.9
62,000

.

0.42
0.29
Sinophil Corporation
0.3
0.31
0.3
0.31
900,000

.

2.71
1.38
Solid Group, Inc.
1.79
1.79
1.75
1.76
95,000

.

1.4
1.04
South China Resources, Inc.
1.09
1.09
1.09
1.09
157,000

.

550
312
Synergy Grid and Dev’t Phils., Inc.
312
312
312
312
140

.

0.32
0.136
Unioil Resources and Holdings Co., Inc.
0.161
0.168
0.161
0.168
280,000

.

0.77
0.27
Zeus Holdings, Inc.
0.35
0.39
0.35
0.37
1,250,000

.

PROPERTY

.

27
15
Anchor Land Holdings, Inc
24.9
25
24.9
25
1,500

.

2.26
0.47
Araneta Properties, Inc.
1.3
1.38
1.3
1.37
494,000

.

0.24
0.168
Arthaland Corporation
0.216
0.216
0.216
0.216
250,000

.

35.7
19.7
Ayala Land, Inc.
30
30.4
29.65
30.1
11,253,100

.

7.1
4.41
Belle Corporation
5.08
5.18
5.08
5.12
976,300

.

6.73
3.7
Cebu Holdings, Inc.
6
6
5.9
5.9
5,200

.

2.44
1.2
Century Properties Group, Inc.
1.45
1.45
1.41
1.43
11,394,000

.

3
1.96
City and Land Developers, Inc.
2.39
2.4
2.36
2.4
99,000

.

1.15
0.91
Cityland Development Corporation
1.05
1.05
1.05
1.05
9,000

.

0.91
0.49
Cyber Bay Corporation
0.75
0.77
0.72
0.72
20,034,000

.

1.21
0.81
Empire East Land Holdings, Inc.
0.94
0.97
0.94
0.97
425,000

.

2.27
1.24
Filinvest Land, Inc.
1.72
1.74
1.71
1.71
10,692,000

.

2.76
1.7
Global-Estate Resorts, Inc.
1.83
1.83
1.8
1.8
129,000

.

3.28
1.66
Highlands Prime, Inc.
2.39
2.4
2.39
2.4
10,000

.

1.49
1.05
IRC Properties, Inc.
1.29
1.29
1.25
1.28
705,000

.

0.197
0.077
MRC Allied, Inc.
0.105
0.107
0.105
0.107
1,020,000

.

4.31
2.09
Megaworld Corporation
3.19
3.3
3.17
3.3
39,071,000

.

0.84
0.41
Phil. Estates Corporation
0.41
0.43
0.41
0.43
40,000

.

4.33
2.4
Primex Corporation
3
3
3
3
1,000

.

26.9
17.48
Robinson Land Corporation
20.9
21.05
20.85
21
5,396,900

.

4.63
2.09
Rockwell Land Corporation
2.11
2.21
2.11
2.15
2,264,000

.

9.6
5.72
SM Development Corporation
7.59
7.8
7.59
7.75
2,294,500

.

21.9
12.54
SM Prime Holdings, Inc.
16.5
17
16.42
16.8
23,959,300

.

3.95
2.5
Shang Properties, Inc.
3.39
3.39
3.39
3.39
2,000

.

1.35
0.58
Sta. Lucia Land, Inc.
0.69
0.72
0.68
0.69
1,472,000

.

4.45
3.42
Starmalls, Inc.
3.86
3.89
3.86
3.89
10,000

.

1
0.49
Suntrust Home Developers, Inc.
0.59
0.62
0.59
0.61
496,000

.

7.1
4
Vista Land and Lifescapes, Inc.
5.28
5.31
5.21
5.27
5,677,900

.

MEDIA

.

47
24.1
ABS-CBN Corporation
39.6
39.6
38.5
38.5
1,300

.

10.74
7.94
GMA Holdings, Inc.
8.60
8.60
8.60
8.60
419,000

.

10.94
8.08
GMA Network, Inc.
8.45
8.5
8.45
8.45
11,100

.

1.06
0.64
Manila Bulletin Publishing Corp.
0.7
0.7
0.7
0.7
103,000

.

TELECOMMUNICATIONS

.

1,635.00
1,020.00
Globe Telecom, Inc.
1,550.00
1,550.00
1,500.00
1,500.00
34,520

.

3.4
1.9
Liberty Telecoms Holdings, Inc.
2.35
2.35
2.35
2.35
10,000

.

3,290.00
2,480.00
Phil. Long Distance Telephone Co.
2,854.00
2,912.00
2,848.00
2,892.00
82,925

.

INFORMATION TECHNOLOGY

.

6.56
3.78
DFNN, Inc.
4
4
3.78
3.78
31,000

.

10.42
1.75
IP Converge Data Center, Inc.
6.49
7
6.49
6.5
33,400

.

3.14
1.95
ISM Communications Corporation
2.05
2.08
2.02
2.07
31,000

.

1.29
0.3
Millenium Global Holdings, Inc.
0.48
0.48
0.48
0.48
50,000

.

17.06
12.1
Philweb Corporation
14.9
15
14.9
15
829,100

.

22
3.53
Touch Solutions, Inc.
14
14.02
13.88
14
37,800

.

3.05
1.68
Transpacific Broadband Group Int’l. Inc.
2.38
2.39
2.38
2.39
6,000

.

TRANSPORTATION SERVICES

.

16.04
8.83
Asian Terminals, Inc.
12
12.14
12
12.1
1,000

.

84.8
52.4
Cebu Air, Inc.
70
70
68.85
69
100,780

.

100.5
65.9
Int’l Container Terminal Services, Inc.
90.8
90.8
88
89.5
351,860

.

3.05
2.1
Macroasia Corporation
2.35
2.35
2.35
2.35
1,000

.

HOTEL AND LEISURE

.

0.209
0.101
Boulevard Holdings, Inc.
0.124
0.128
0.123
0.125
18,770,000

.

EDUCATION

.

12.5
9.91
Centro Escolar University
11.76
11.76
11.2
11.22
6,600

.

1,300.00
965
Far Eastern University, Inc.
1,160.00
1,195.00
1,160.00
1,195.00
20

.

11.96
6.01
iPeople, Inc.
11
11.8
11
11.8
41,000

.

CASINOS AND GAMING

.

16.88
8.36
Bloomberry Resorts Corporation
9.66
10.1
9.6
9.93
15,250,300

.

0.069
0.016
IP E-Game Ventures Inc.
0.018
0.018
0.017
0.017
12,700,000

.

9.9
6.75
Leisure and Resorts World Corporation
7.5
7.65
7.5
7.55
101,700

.

4.08
1.91
Manila Jockey Club, Inc.
2.15
2.2
2.13
2.2
486,000

.

16
13.78
Pacific Online Systems Corporation
14.9
14.9
14.68
14.8
23,100

.

RETAIL

.

10.5
3.1
Calata Corporation
3.65
3.8
3.65
3.77
777,000

.

130
43.48
Philippine Seven Corporation
91
91
91
91
1,000

.

43.6
25.05
Puregold Price Club, Inc.
36.55
36.75
36.45
36.5
2,984,600

.

OTHER SERVICES

.

0.95
0.6
APC Group, Inc.
0.74
0.78
0.74
0.76
6,639,000

.

3.47
2
Paxys, Inc.
2.05
2.2
2.02
2.2
259,000

.

3
0.76
STI Education Systems Holdings, Inc.
0.78
0.79
0.77
0.78
13,248,000

.

MINING

.

0.0068
0.0032
Abra Mining and Industrial Corp.
0.0033
0.0035
0.0033
0.0035
19,000,000

.

5.55
1.9
Apex Mining Company, Inc. “A”
3.22
3.34
3.22
3.28
51,000

.

5.55
3
Apex Mining Company, Inc. “B”
3.34
3.75
3.34
3.75
100,000

.

23.35
13.4
Atlas Cons. Mining and Dev’t Corp.
15.06
15.1
14.98
14.98
828,100

.

29.7
10
Atok-Big Wedge Company, Inc.
20.4
20.5
19.5
20.5
1,700

.

25.1
8.5
Benguet Corporation “A”
9
9
9
9
106,500

.

25
8.5
Benguet Corporation “B”
9.5
9.5
9.5
9.5
1,000

.

1.38
0.75
Century Peak Metals Holdings Corporation
0.84
0.88
0.84
0.84
321,000

.

1.68
0.85
Coal Asia Holdings, Inc.
0.94
0.96
0.93
0.95
1,764,000

.

37
5.5
Dizon Copper Silver Mines, Inc.
5.9
5.9
5.5
5.59
262,000

.

0.75
0.4
GEOGRACE Resources Philippines, Inc.
0.44
0.45
0.43
0.45
1,880,000

.

1.5
0.4
Lepanto Consolidated Mining Co. “A”
0.49
0.59
0.48
0.59
100,090,000

.

1.59
0.42
Lepanto Consolidated Mining Co. “B”
0.53
0.62
0.53
0.61
37,476,000

.

0.077
0.028
Manila Mining Corporation “A”
0.031
0.034
0.031
0.034
564,400,000

.

0.081
0.03
Manila Mining Corporation “B”
0.032
0.035
0.032
0.035
55,700,000

.

10.6
2.55
NiHAO Minerals Resources Int’l, Inc.
2.9
3.04
2.84
3.03
672,000

.

22.84
12.62
Nickel Asia Corporation
16.4
16.52
16.4
16.5
150,300

.

0.77
0.4
Omico Corporation
0.43
0.47
0.43
0.47
310,000

.

5.63
1.16
Oriental Peninsula Resources Group, Inc.
1.22
1.42
1.21
1.42
7,587,000

.

24.4
8.8
Philex Mining Corporation
10.48
11.8
10.48
11.54
10,153,100

.

305.8
214.4
Semirara Mining Corporation
250
250
245
245
155,010

.

0.021
0.011
United Paragon Mining Corporation
0.012
0.013
0.012
0.013
25,300,000

.

OIL

.

0.32
0.24
Basic Energy Corporation
0.26
0.26
0.26
0.26
10,000

.

0.026
0.016
Oriental Pet. and Minerals Corp. “A”
0.019
0.02
0.019
0.019
297,200,000

.

0.027
0.018
Oriental Pet. and Minerals Corp. “B”
0.02
0.02
0.02
0.02
99,500,000

.

7.24
5.8
Petroenergy Resources Corporation
6.49
6.49
6.49
6.49
4,000

.

46.25
8.5
Philex Petroleum Corporation
10.74
11.46
10.64
11.08
206,500

.

0.056
0.033
The Philodrill Corporation
0.039
0.04
0.037
0.038
148,500,000

.

OPEN
HIGH
LOW
CLOSE
% Change
Pt. Change
VOLUME
VALUE

.

Financials
1,635.32
1,654.28
1,633.47
1,641.95
0.31
5.08
7,242,646
531,663,076.75

.

Industrials
9,728.41
9,746.7
9,672.91
9,672.91
-0.59
-57.22
131,915,406
1,325,594,704.91

.

Holding Firms
5,913.97
5,949.98
5,872.82
5,885.18
-0.49
-28.79
86,770,008
1,447,794,856.82

.

Property
2,530.55
2,546.7
2,501.34
2,532.33
0.16
4.02
141,249,654
1,143,255,151.39

.

Services
1,925.7
1,945.86
1,913.52
1,933.35
0.42
8.02
76,577,340
688,465,094

.

Mining & Oil
13,820.47
14,636.67
13,820.47
14,614.98
6.44
884.22
1,371,847,682
296,095,167.55

.

PSEi
6,480.9
6,519.64
6,451.25
6,464.26
-0.24
-15.86

.

All Shares
3,953.7
3,979.11
3,942.7
3,955.32
0.05
2.02

.

SME

.

.

GRAND TOTAL
1,815,602,736
5,432,868,051.42

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH
SOURCE: TECHNISTOCK, PSE

Disclaimer: Comments do not represent the views of INQUIRER.net. We reserve the right to exclude comments which are inconsistent with our editorial standards. FULL DISCLAIMER

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