Philippine stock market table, July 4, 2013

A+
A
A-

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
Inquirer Viber

Disclaimer: The comments uploaded on this site do not necessarily represent or reflect the views of management and owner of INQUIRER.net. We reserve the right to exclude comments that we deem to be inconsistent with our editorial standards.

To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.

Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:

c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City,Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94

editors' picks

advertisement

popular

advertisement

videos