Philippine stock market table, July 8, 2013 | Inquirer Business

Philippine stock market table, July 8, 2013

05:38 PM July 08, 2013
ml>


.

 (As of July 8, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 79.1 79.1 76 77 176,110

.

 99 58.9 BDO Unibank, Inc. 86.8 86.8 84.9 84.95 2,098,530

.

 114 71.5 Bank of the Philippine Islands 92.8 93.2 90 90 1,867,730

.

 78.2 47 China Banking Corporation 71.9 72.3 70 70.05 85,470

.

 37.85 18.5 East West Banking Corporation 28.9 29.35 28.15 28.4 465,300

.

 139.5 90 Metropolitan Bank and Trust Company 111.6 111.8 108 108 2,841,070

.

 117 68.75 Philippine National Bank 83 83 79.2 79.5 429,630

.

 145 82 Philippine Savings Bank 133 133 130 132 3,100

.

 85 64 Philippine Bank of Communications 71 71 71 71 10

.

 38.85 23.7 Philippine Business Bank 25.9 26 25.7 26 21,500

.

 74.5 43 Rizal Commercial Banking Corp. 56.9 56.9 54.3 54.3 693,610

.

 206.4 128 Security Bank Corporation 162 162.1 159 160 1,106,240

.

 160 98.95 Union Bank of the Philippines 138 138 137 137.4 48,170

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.6 0.67 Bankard, Inc. 1.1 1.13 1.1 1.1 82,000

.

 23.15 17.9 COL Financial Group, Inc. 19 19 18.18 18.88 18,900

.

 24 10.02 Filipino Fund, Inc. 16.98 16.98 16.98 16.98 100

.

 0.73 0.2 MEDCO Holdings, Inc. 0.35 0.37 0.33 0.33 1,250,000

.

 620 420 Manulife Financial Corporation 610 615 610 615 110

.

 37.8 19.08 Maybank ATR Kim Eng Financial Corp. 28 28 28 28 800

.

 515 349.6 The Philippine Stock Exchange, Inc 389 389 388 388 650

.

 1,122.00 879 Sun Life Financial, Inc. 1,100.00 1,120.00 1,100.00 1,102.00 75

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 34.25 34.25 32.4 32.4 1,309,600

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.29 1.29 1.26 1.26 446,000

.

 11 2.3 Calapan Ventures, Inc. 6.99 6.99 6.45 6.99 1,400

.

 7.9 4.94 Energy Development Corporation 5.93 5.95 5.82 5.9 10,673,900

.

 27.45 15.7 First Gen Corporation 17.22 17.5 16.42 16.6 1,883,700

.

 113.8 68 First Phil. Holdings Corp. 81.85 82.45 79.9 81 425,630

.

 41.4 24.9 Manila Water Company, Inc. 31.5 31.65 31 31.3 978,900

.

 397 240 Manila Electric Company 320 320.6 315 315.6 121,800

.

 16.3 9.7 Petron Corporation 13.9 13.9 13.5 13.6 1,827,600

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.75 5.75 5.6 5.72 149,700

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.4 2.4 2.28 2.31 8,916,000

.

 15 6.6 Vivant Corporation 8.9 8.9 8.9 8.9 1,900

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.15 5 AgriNurture, Inc. 5.99 5.99 5.94 5.94 2,800

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.44 1.44 1.37 1.37 1,074,000

.

 8.6 4.32 D and L Industries, Inc. 6.73 6.79 6.54 6.7 2,018,200

.

 30 20 Del Monte Pacific Limited 26 26.25 26 26.1 154,600

.

 151 93 Jollibee Foods Corporation 147.5 147.5 140 141.9 427,430

.

 28.4 4.4 LT Group, Inc. 22.7 23 21.85 22.15 4,464,000

.

 13.5 6.8 Pancake House, Inc. 11.5 11.5 11.5 11.5 1,000

.

 6.88 2.8 Pepsi-Cola Products Philippines, Inc. 5.53 5.75 5.4 5.4 161,800

.

 6.15 3.23 RFM Corporation 5.05 5.05 4.97 4.97 4,185,400

.

 950 210 San Miguel Pure Foods Company Inc. 219.6 219.6 217 217.2 113,630

.

 125 83 San Miguel Corporation 92 92 88.5 88.85 289,940

.

 132.6 57.3 Universal Robina Corporation 117.5 117.8 112.3 113 1,020,830

.

 2.08 0.56 Vitarich Corporation 0.81 0.82 0.74 0.74 237,000

.

 CONSTRUCTION , INFRASTRUCTURE AND ALLIED

.

 39 16.02 Asiabest Group International, Inc. 18.5 18.5 17.7 18.2 400

.

 15.9 6.4 EEI Corporation 13 13 12.86 12.88 241,200

.

 13.98 5.3 Federal Resources Investment Group, Inc. 6 6.9 6 6.9 400

.

 15.98 11.4 Holcim Philippines, Inc. 13.54 13.54 13.52 13.52 3,100

.

 12.24 8 Lafarge Republic, Inc. 11.04 11.04 10.7 10.9 132,900

.

 8.24 0.96 Mariwasa Siam Holdings, Inc. 1.23 1.23 1.11 1.11 5,494,000

.

 24.2 13.54 Megawide Construction Corporation 20 20 19.96 20 130,600

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.03 1.03 1 1.01 310,000

.

 3.3 1.59 TKC Steel Corporation 2.04 2.15 2.04 2.15 22,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.45 1.45 1.42 1.42 187,000

.

 CHEMICALS

.

 3.12 2.47 Chemrez Technologies, Inc. 2.95 2.95 2.9 2.9 301,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.73 1.73 1.73 1.73 1,000

.

 3.1 1.6 LMG Chemicals Corporation 2.7 2.7 2.56 2.6 182,000

.

 2.5 1.46 Mabuhay Vinyl Corporation 2 2 2 2 62,000

.

 22.5 2.32 Melco Crown (Philippines) Resorts Corp. 9.9 9.99 9.62 9.81 4,118,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.1 Cirtek Holdings Philippines Corporation 15.3 15.3 14.6 15.3 18,600

.

 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.015 0.015 10,200,000

.

 5 2.8 Integrated Micro-Electronics, Inc. 2.8 2.8 2.8 2.8 2,000

.

 0.87 0.47 Ionics, Inc. 0.5 0.5 0.5 0.5 160,000

.

 OTHER INDUSTRIALS

.

 31 13 Alphaland Corporation 20 20 20 20 1,000

.

 2.1 1.69 Splash Corporation 2 2 2 2 75,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.20 41.80 41.00 41.00 168,800

.

 7.3 4.53 A. Soriano Corporation 7.27 7.3 7.1 7.1 109,600

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.1 1.1 1.1 1.1 75,000

.

 1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.62 0.65 243,000

.

 61 40 Aboitiz Equity Ventures, Inc. 49.9 49.9 48 49 740,420

.

 28.4 10.86 Alliance Global Group, Inc. 24.9 25.1 24 24.25 10,336,600

.

 6.3 3 Asia Amalgamated Holdings Corp. 3.4 3.4 3.3 3.3 7,000

.

 2.7 1.8 Anglo-Philippine Holdings Corporation 1.87 1.87 1.85 1.87 136,000

.

 688 405 Ayala Corporation 590 590.5 565 573 392,570

.

 18.9 1.6 Cosco Capital, Inc. 9.98 10 9.65 9.72 5,452,700

.

 61.2 44.5 DMCI Holdings, Inc. 53.5 53.7 50.5 50.5 1,707,170

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3 3 3 3 100,000

.

 6.99 3.93 Filinvest Development Corporation 4.8 4.9 4.8 4.85 11,000

.

 883.5 499 GT Capital Holdings, Inc. 784 784 767 769 101,620

.

 9.3 4.6 House of Investments, Inc. 7.5 7.5 7.5 7.5 3,000

.

 50 31.4 JG Summit Holdings, Inc. 41.7 41.7 40 40.8 2,076,000

.

 8.9 2.4 Jolliville Holdings Corporation 7.5 7.68 7.5 7.68 2,100

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.7 0.7 0.67 0.7 104,000

.

 7.68 4.85 Lopez Holdings Corporation 5.24 5.3 5.08 5.14 4,310,600

.

 0.81 0.32 Mabuhay Holdings Corporation 0.58 0.6 0.57 0.58 476,000

.

 2.69 1.4 Marcventures Holdings, Inc. 1.71 1.71 1.64 1.7 592,000

.

 6.33 4 Metro Pacific Investments Corporation 5.23 5.23 5.04 5.04 41,204,000

.

 7.65 4.7 Minerales Industrias Corporation 6.05 6.05 6 6 15,000

.

 0.062 0.03 Pacifica, Inc. 0.035 0.04 0.035 0.04 900,000

.

 0.77 0.46 Prime Orion Philippines, Inc. 0.58 0.58 0.58 0.58 100,000

.

 970.4 561.6 SM Investments Corporation 900 900 850 851 486,130

.

 0.42 0.29 Sinophil Corporation 0.31 0.31 0.3 0.3 210,000

.

 1.4 1.04 South China Resources, Inc. 1.08 1.08 1.06 1.06 358,000

.

 0.35 0.18 Wellex Industries, Inc. 0.245 0.245 0.245 0.245 10,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.45 0.47 0.39 0.41 7,480,000

.

 PROPERTY

.

 3.89 1.91 A Brown Company, Inc. 2.13 2.13 1.96 1.96 235,000

.

 27 15 Anchor Land Holdings, Inc 23.5 24.95 23.5 24.95 3,900

.

 2.26 0.47 Araneta Properties, Inc. 1.39 1.39 1.3 1.3 119,000

.

 35.7 19.7 Ayala Land, Inc. 29.9 30.35 28.7 29 17,098,000

.

 7.1 4.41 Belle Corporation 5.14 5.14 5.08 5.09 2,385,700

.

 6.73 3.7 Cebu Holdings, Inc. 5.95 5.95 5.9 5.95 20,400

.

 5.5 4.75 Cebu Property Venture and Dev't Corp."B" 5.2 5.2 5.2 5.2 20,000

.

 2.44 1.2 Century Properties Group, Inc. 1.48 1.49 1.39 1.4 13,633,000

.

 2.5 1.67 City and Land Developers, Inc. 2.2 2.2 1.98 2 207,000

.

 1.15 0.91 Cityland Development Corporation 1.15 1.15 1.15 1.15 20,000

.

 0.083 0.06 Crown Equities, Inc. 0.08 0.08 0.078 0.078 6,700,000

.

 0.91 0.49 Cyber Bay Corporation 0.74 0.74 0.68 0.68 11,215,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.97 0.97 0.94 0.96 335,000

.

 2.27 1.24 Filinvest Land, Inc. 1.76 1.77 1.68 1.72 11,277,000

.

 2.76 1.7 Global-Estate Resorts, Inc. 1.79 1.8 1.78 1.78 2,274,000

.

 1.49 1.05 IRC Properties, Inc. 1.3 1.34 1.3 1.34 5,804,000

.

 0.197 0.077 MRC Allied, Inc. 0.109 0.109 0.101 0.101 2,670,000

.

 4.31 2.09 Megaworld Corporation 3.35 3.38 3.21 3.28 65,060,000

.

 0.84 0.41 Phil. Estates Corporation 0.45 0.45 0.45 0.45 10,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.5 0.5 250,000

.

 4.33 2.4 Primex Corporation 2.82 2.82 2.82 2.82 5,000

.

 26.9 17.48 Robinson Land Corporation 21.45 21.45 20 20.5 2,021,600

.

 4.63 2.09 Rockwell Land Corporation 2.13 2.15 2.09 2.09 2,039,000

.

 9.6 5.72 SM Development Corporation 7.72 7.72 7.5 7.58 338,100

.

 21.9 12.54 SM Prime Holdings, Inc. 16.68 16.78 16.4 16.5 21,887,600

.

 3.95 2.5 Shang Properties, Inc. 3.3 3.39 3.3 3.39 10,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.72 0.72 0.67 0.68 841,000

.

 4.3 3.42 Starmalls, Inc. 3.88 3.88 3.88 3.88 30,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.61 0.63 0.61 0.61 257,000

.

 7.1 4 Vista Land and Lifescapes, Inc. 5.22 5.22 5.01 5.21 3,934,600

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 39.9 39.9 38.4 38.4 7,100

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.71 0.75 0.71 0.75 82,000

.

 TELECOMMUNICATIONS

.

 1,635.00 1,020.00 Globe Telecom, Inc. 1,538.00 1,538.00 1,480.00 1,487.00 22,890

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,854.00 2,896.00 2,820.00 2,828.00 80,895

.

 INFORMATION TECHNOLOGY

.

 3.14 1.95 ISM Communications Corporation 2.03 2.08 2.02 2.08 27,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.5 0.5 0.5 0.5 2,000

.

 17.06 12.1 Philweb Corporation 14.96 15 14.62 14.78 610,200

.

 22 3.53 Touch Solutions, Inc. 14.02 14.9 13.7 13.88 45,000

.

 4.5 1.14 Yehey! Corporation 1.35 1.35 1.3 1.3 5,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.81 1.81 1.69 1.69 4,000

.

 84.8 52.4 Cebu Air, Inc. 69.75 69.75 67.5 67.9 381,420

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90.7 90.7 88.5 89.2 376,800

.

 3.05 2.1 Macroasia Corporation 2.21 2.35 2.21 2.35 4,000

.

 HOTEL AND LEISURE

.

 3.08 1.01 Acesite (Phils.) Hotel Corp. 1.23 1.25 1.1 1.25 14,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.122 0.123 0.118 0.118 28,740,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.39 0.41 0.39 0.41 700,000

.

 EDUCATION

.

 12.5 9.91 Centro Escolar University 11.76 11.76 11.76 11.76 5,700

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 9.9 9.9 9.28 9.6 6,158,700

.

 0.069 0.016 IP E-Game Ventures Inc. 0.019 0.02 0.018 0.019 57,400,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.7 7.7 7.56 7.68 2,100

.

 4.08 1.91 Manila Jockey Club, Inc. 2.2 2.2 2.16 2.16 23,000

.

 16 13.78 Pacific Online Systems Corporation 14.9 14.9 14.9 14.9 3,000

.

 RETAIL

.

 10.5 3.1 Calata Corporation 3.64 3.78 3.55 3.6 278,000

.

 130 46.09 Philippine Seven Corporation 91 91 91 91 50

.

 43.6 25.05 Puregold Price Club, Inc. 36.5 36.9 35 35.4 1,904,800

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.79 0.79 0.74 0.75 6,142,000

.

 3.47 2 Paxys, Inc. 2.11 2.11 2.04 2.05 1,071,000

.

 3 0.76 STI Education Systems Holdings, Inc. 0.78 0.79 0.77 0.77 3,373,000

.

 MINING

.

 5.4 1.9 Apex Mining Company, Inc. "A" 3.28 3.28 3.27 3.27 6,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.96 15.5 14.96 15.26 422,100

.

 29.7 10 Atok-Big Wedge Company, Inc. 20.5 20.5 20.5 20.5 1,000

.

 25.1 8.48 Benguet Corporation "A" 9.35 9.4 8.48 8.5 208,600

.

 25 8.5 Benguet Corporation "B" 9.3 9.3 8.8 8.8 38,900

.

 1.35 0.75 Century Peak Metals Holdings Corporation 0.84 0.84 0.82 0.82 8,521,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.95 0.95 0.92 0.93 461,000

.

 37 5.5 Dizon Copper Silver Mines, Inc. 6.55 6.65 5.7 5.9 270,000

.

 0.73 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.49 0.46 0.47 1,370,000

.

 1.5 0.4 Lepanto Consolidated Mining Co. "A" 0.55 0.56 0.49 0.51 62,747,000

.

 1.59 0.42 Lepanto Consolidated Mining Co. "B" 0.57 0.6 0.53 0.54 8,260,000

.

 0.077 0.028 Manila Mining Corporation "A" 0.031 0.033 0.03 0.03 806,300,000

.

 0.081 0.03 Manila Mining Corporation "B" 0.034 0.034 0.032 0.033 37,100,000

.

 10.6 2.55 NiHAO Minerals Resources Int'l, Inc. 3.51 3.58 3.15 3.27 333,000

.

 22.84 12.62 Nickel Asia Corporation 16.88 16.98 16 16 939,900

.

 0.76 0.4 Omico Corporation 0.48 0.48 0.48 0.48 50,000

.

 5.63 1.16 Oriental Peninsula Resources Group, Inc. 1.9 1.96 1.64 1.74 10,617,000

.

 24.4 8.8 Philex Mining Corporation 11.78 12.24 11.46 11.5 7,128,600

.

 305.8 214.4 Semirara Mining Corporation 250 255 246 248 72,000

.

 0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 20,000,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.28 0.26 0.27 820,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.019 0.019 400,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 10,900,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.46 6.46 6.46 6.46 1,100

.

 46.25 8.5 Philex Petroleum Corporation 11.72 12.2 11.72 11.74 99,100

.

 0.056 0.033 The Philodrill Corporation 0.038 0.039 0.037 0.038 59,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,642.42 1,644.08 1,599.40 1,599.40 -2.43 -39.87 11,189,340 950,750,202.1

.

 Industrials 9,741.04 9,746.93 9,477.49 9,477.49 -3.04 -297.31 63,116,487 802,280,251.17

.

 Holding Firms 5,972.76 5,972.76 5,757.97 5,761.35 -3.34 -199.37 77,856,363 1,556,017,029.61

.

 Property 2,527.29 2,542.78 2,449.99 2,470.93 -2.59 -65.82 179,275,850 1,480,384,383.75

.

 Services 1,927.77 1,944.58 1,892.07 1,898.9 -1.57 -30.36 107,688,882 482,834,847.1

.

 Mining & Oil 14,563.25 14,813.5 14,203.23 14,262.2 -1.86 -270.33 1,036,660,143 223,227,013.53

.

 PSEi 6,499.38 6,499.38 6,318.91 6,318.91 -2.79 -181.57

.

 All Shares 3,972.45 3,973.66 3,874.56 3,874.56 -2.47 -98.07

.

 SME

.

.

 GRAND TOTAL 1,475,787,065 5,495,493,727.263

.

 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.

Subscribe to our 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.