Quantcast

Philippine stock market table, July 12, 2013

SHARES:

06:51 PM July 12th, 2013

Recommended
July 12th, 2013 06:51 PM

Sheet1

.

(As of July 12, 2013)

.

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

.

HIGH
LOW
BANKS

.

105.5
68
Asia United Bank Corporation
77.3
80
77.2
80
152,850

.

99
58.9
BDO Unibank, Inc.
86.9
88
86.5
88
1,539,200

.

114
71.5
Bank of the Philippine Islands
93
95
93
93.8
1,058,580

.

78.2
47
China Banking Corporation
70
71
70
70.4
368,180

.

37.85
18.5
East West Banking Corporation
28.5
30.1
28.5
29.9
1,461,600

.

139.5
90
Metropolitan Bank and Trust Company
112.1
117
112.1
114.8
3,683,120

.

117
68.75
Philippine National Bank
83
85
83
84.4
138,840

.

145
82
Philippine Savings Bank
135
135
135
135
10

.

85
64
Philippine Bank of Communications
70
70
70
70
10

.

38.85
23.7
Philippine Business Bank
25.25
25.95
25.25
25.5
45,900

.

74.5
43
Rizal Commercial Banking Corp.
54
54.65
54
54.5
3,402,170

.

206.4
128
Security Bank Corporation
152
154
148
148
823,280

.

160
98.95
Union Bank of the Philippines
140
140
137
138
57,510

.

OTHER FINANCIAL INSTITUTIONS

.

2.42
1.32
BDO Leasing and Finance, Inc.
2
2
2
2
13,000

.

1.6
0.67
Bankard, Inc.
1.03
1.13
1.03
1.13
12,000

.

23.15
17.9
COL Financial Group, Inc.
18.5
18.5
18.48
18.48
3,100

.

0.73
0.2
MEDCO Holdings, Inc.
0.31
0.31
0.3
0.3
650,000

.

636
420
Manulife Financial Corporation
636
636
635
635
120

.

2.09
1.57
National Reinsurance Corp. of the Phils.
1.71
1.72
1.7
1.7
290,000

.

515
350
The Philippine Stock Exchange, Inc
387
400
387
400
32,910

.

1,200.00
879
Sun Life Financial, Inc.
1,150.00
1,200.00
1,150.00
1,200.00
310

.

2.92
1.71
Vantage Equities, Inc.
2.44
2.45
2.44
2.45
25,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5
30.5
Aboitiz Power Corporation
34.4
34.8
33.75
34.8
1,568,800

.

1.59
1.2
Alsons Consolidated Resources, Inc.
1.35
1.35
1.3
1.3
2,000

.

11
2.3
Calapan Ventures, Inc.
6.5
6.9
6.5
6.9
3,500

.

7.9
4.94
Energy Development Corporation
6.05
6.15
6
6.09
12,691,400

.

27.45
15.7
First Gen Corporation
17.6
18.4
17.6
18.26
6,504,000

.

113.8
68
First Phil. Holdings Corp.
79.5
81.5
79.5
81.4
260,130

.

41.4
24.9
Manila Water Company, Inc.
32.05
33.2
32.05
32.5
1,330,800

.

397
240
Manila Electric Company
322
325
316
316.8
339,160

.

16.3
9.7
Petron Corporation
14.66
14.78
14.16
14.3
1,307,800

.

8.6
4.8
Phoenix Petroleum Philippines, Inc.
6
6.19
6
6.19
302,100

.

5.99
4.42
SPC Power Corporation
4.9
4.9
4.9
4.9
5,000

.

3
1.06
Trans-Asia Oil and Energy Dev’t Corp.
2.38
2.42
2.36
2.38
4,820,000

.

15
6.6
Vivant Corporation
9.8
9.8
9.8
9.8
5,100

.

FOOD, BEVERAGE AND TOBACCO

.

2.26
1.26
Alliance Select Foods Int’l, Inc.
1.32
1.34
1.3
1.34
203,000

.

8.6
4.32
D and L Industries, Inc.
6.8
6.9
6.73
6.74
8,554,600

.

30
20
Del Monte Pacific Limited
27
27
26.5
26.5
989,300

.

21
12.5
Ginebra San Miguel Inc.
13.8
13.8
13.8
13.8
100

.

151
93
Jollibee Foods Corporation
142.5
146.8
142.5
146.5
560,830

.

28.4
4.41
LT Group, Inc.
23.4
24.95
23.4
24.9
4,187,400

.

13.5
6.8
Pancake House, Inc.
11.5
11.5
11.5
11.5
1,500

.

6.88
2.8
Pepsi-Cola Products Philippines, Inc.
5.6
5.71
5.51
5.51
245,400

.

6.15
3.23
RFM Corporation
5
5.2
5
5.19
903,300

.

900
210
San Miguel Pure Foods Company Inc.
234.8
245
234.8
243.4
113,240

.

125
83
San Miguel Corporation
89.05
90.5
89.05
89.6
82,550

.

0.22
0.118
Swift Foods, Inc.
0.139
0.139
0.139
0.139
30,000

.

132.6
57.3
Universal Robina Corporation
124
126.3
124
125
2,077,440

.

2.18
1.11
Victorias Milling Company, Inc.
1.79
1.81
1.76
1.81
20,000

.

2.08
0.56
Vitarich Corporation
0.73
0.73
0.73
0.73
20,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

36.45
16.02
Asiabest Group International, Inc.
18.2
18.2
17.88
18
800

.

15.9
6.5
EEI Corporation
13.2
13.5
13.2
13.3
500,500

.

13.98
5.3
Federal Resources Investment Group, Inc.
6
6
6
6
5,500

.

15.98
11.4
Holcim Philippines, Inc.
13.5
13.52
13.5
13.52
1,176,400

.

12.24
8
Lafarge Republic, Inc.
11
11
10.88
10.98
1,232,600

.

8.24
0.96
Mariwasa Siam Holdings, Inc.
1.18
1.19
1.12
1.13
9,837,000

.

24.2
13.54
Megawide Construction Corporation
19.8
20.4
19.8
20.1
298,100

.

19.48
10.16
Phinma Corporation
12
12.02
12
12.02
4,000

.

3.34
0.9
Southeast Asia Cement Holdings, Inc.
1
1.02
0.98
1.02
1,049,000

.

3.3
1.59
TKC Steel Corporation
2
2.1
2
2.1
92,000

.

2.4
0.9
Vulcan Industrial and Mining Corporation
1.44
1.44
1.41
1.44
177,000

.

CHEMICALS

.

3.12
2.47
Chemrez Technologies, Inc.
2.8
2.8
2.8
2.8
100,000

.

2.45
1.68
Euro-Med Laboratories Phil., Inc.
1.72
1.72
1.72
1.72
5,000

.

3.1
1.79
LMG Chemicals Corporation
2.5
2.5
2.47
2.5
204,000

.

22.5
2.4
Melco Crown (Philippines) Resorts Corp.
9.8
10.1
9.8
9.98
8,678,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42
6.11
Cirtek Holdings Philippines Corporation
15.9
15.9
15.9
15.9
300

.

0.027
0.013
Greenergy Holdings, Inc.
0.015
0.015
0.014
0.015
17,000,000

.

5
2.65
Integrated Micro-Electronics, Inc.
2.76
2.76
2.65
2.7
85,000

.

0.87
0.47
Ionics, Inc.
0.47
0.5
0.47
0.5
5,000

.

OTHER INDUSTRIALS

.

31
13
Alphaland Corporation
20
20
20
20
1,000

.

2.1
1.69
Splash Corporation
1.94
1.99
1.94
1.99
50,000

.

HOLDING FIRMS

.

49.90
22.65
ABS-CBN Holdings Corp. – Phil Deposit Receipts
41.00
41.00
41.00
41.00
14,000

.

7.3
4.53
A. Soriano Corporation
7.15
7.26
7.07
7.15
26,200

.

2.98
0.9
ATN Holdings, Inc. “A”
1.3
1.3
1.3
1.3
1,000

.

3.52
0.88
ATN Holdings, Inc. “B”
1.21
1.21
1.21
1.21
2,000

.

1.03
0.61
Abacus Cons. Res. and Hold’gs, Inc.
0.65
0.65
0.65
0.65
1,000

.

61
40
Aboitiz Equity Ventures, Inc.
48.95
50
48.95
50
1,229,800

.

28.4
10.86
Alliance Global Group, Inc.
25
25.3
24.85
25
11,225,200

.

6.3
3
Asia Amalgamated Holdings Corp.
3.3
3.3
3.2
3.2
21,000

.

688
405
Ayala Corporation
600
615
600
612
765,290

.

18.9
1.6
Cosco Capital, Inc.
10.4
10.6
10.22
10.42
7,778,400

.

61.2
44.5
DMCI Holdings, Inc.
53.25
54.2
53.25
53.9
899,370

.

3.96
2.35
F and J Prince Holdings Corp. “A”
3.08
3.08
3.08
3.08
10,000

.

6.99
3.93
Filinvest Development Corporation
4.98
5.1
4.98
5
161,000

.

0.3
0.151
Forum Pacific, Inc.
0.17
0.21
0.17
0.21
30,000

.

883.5
510
GT Capital Holdings, Inc.
774
804
774
800
272,080

.

9.3
4.6
House of Investments, Inc.
7.7
7.7
7.28
7.28
235,900

.

50
31.4
JG Summit Holdings, Inc.
40.8
41.9
40.8
41
3,721,500

.

8.9
2.4
Jolliville Holdings Corporation
7.2
7.68
6.8
7.68
12,500

.

6
3.25
Keppel Philippines Holdings, Inc. “A”
4.4
4.4
4.4
4.4
1,000

.

1.39
0.61
Lodestar Investment Hldgs Corp.
0.7
0.7
0.62
0.69
25,000

.

7.68
4.85
Lopez Holdings Corporation
5.06
5.13
4.98
5
14,892,500

.

9.66
2.5
MJC Investments Corporation
4.2
4.68
4
4
7,000

.

0.81
0.32
Mabuhay Holdings Corporation
0.57
0.57
0.57
0.57
80,000

.

2.61
1.4
Marcventures Holdings, Inc.
1.66
1.68
1.64
1.68
237,000

.

6.33
4
Metro Pacific Investments Corporation
4.95
5.03
4.93
5.03
44,381,000

.

7.65
4.7
Minerales Industrias Corporation
6.18
6.18
5.7
5.98
44,000

.

0.062
0.03
Pacifica, Inc.
0.041
0.041
0.036
0.041
2,200,000

.

2.7
1.02
Prime Media Holdings, Inc.
1.86
1.87
1.78
1.86
88,000

.

3.4
2
Republic Glass Holdings Corp.
2.7
2.7
2.7
2.7
53,000

.

970.4
561.6
SM Investments Corporation
902
930
902
913.5
398,080

.

0.42
0.29
Sinophil Corporation
0.3
0.3
0.3
0.3
800,000

.

2.71
1.4
Solid Group, Inc.
1.71
1.71
1.71
1.71
5,000

.

1.4
1.04
South China Resources, Inc.
1.08
1.08
1.07
1.07
150,000

.

0.32
0.136
Unioil Resources and Holdings Co., Inc.
0.162
0.168
0.162
0.168
50,000

.

0.77
0.27
Zeus Holdings, Inc.
0.41
0.41
0.4
0.4
1,340,000

.

PROPERTY

.

3.89
1.88
A Brown Company, Inc.
1.94
2
1.9
2
59,000

.

2.26
0.47
Araneta Properties, Inc.
1.32
1.37
1.31
1.31
362,000

.

35.7
19.7
Ayala Land, Inc.
30.1
30.65
30
30.4
9,514,900

.

7.1
4.41
Belle Corporation
5.15
5.22
5.06
5.06
1,736,500

.

6.73
3.7
Cebu Holdings, Inc.
5.8
5.86
5.8
5.86
2,800

.

2.44
1.2
Century Properties Group, Inc.
1.4
1.44
1.4
1.42
26,996,000

.

1.16
0.91
Cityland Development Corporation
1.13
1.14
1.13
1.14
22,000

.

0.083
0.06
Crown Equities, Inc.
0.079
0.079
0.079
0.079
70,000

.

0.91
0.49
Cyber Bay Corporation
0.68
0.68
0.66
0.67
1,716,000

.

1.21
0.81
Empire East Land Holdings, Inc.
0.94
0.96
0.94
0.96
786,000

.

2.27
1.24
Filinvest Land, Inc.
1.75
1.78
1.75
1.77
18,283,000

.

2.76
1.69
Global-Estate Resorts, Inc.
1.74
1.76
1.69
1.69
3,937,000

.

3.28
1.66
Highlands Prime, Inc.
2.21
2.21
2.21
2.21
5,000

.

1.49
1.05
IRC Properties, Inc.
1.33
1.35
1.33
1.33
1,760,000

.

0.197
0.077
MRC Allied, Inc.
0.103
0.104
0.102
0.104
580,000

.

4.31
2.09
Megaworld Corporation
3.25
3.32
3.21
3.24
101,760,000

.

0.84
0.41
Phil. Estates Corporation
0.44
0.45
0.44
0.45
280,000

.

26.9
17.54
Robinson Land Corporation
21.75
23
21.75
22.4
10,769,600

.

4.63
2.09
Rockwell Land Corporation
2.12
2.14
2.1
2.1
2,104,000

.

9.6
5.72
SM Development Corporation
7.64
7.9
7.64
7.9
7,340,000

.

21.9
12.64
SM Prime Holdings, Inc.
16.64
17.1
16.64
17
23,021,200

.

3.95
2.5
Shang Properties, Inc.
3.2
3.29
3.2
3.29
26,000

.

1.35
0.58
Sta. Lucia Land, Inc.
0.69
0.69
0.65
0.67
29,000

.

4.2
3.42
Starmalls, Inc.
3.85
3.86
3.85
3.86
10,000

.

1
0.49
Suntrust Home Developers, Inc.
0.6
0.61
0.59
0.6
685,000

.

7.1
4
Vista Land and Lifescapes, Inc.
5.05
5.12
4.98
5
5,298,800

.

MEDIA

.

47
24.1
ABS-CBN Corporation
39.4
39.4
38.5
38.55
1,400

.

10.48
8.08
GMA Network, Inc.
8.42
8.5
8.42
8.5
99,000

.

1.06
0.64
Manila Bulletin Publishing Corp.
0.74
0.74
0.73
0.73
30,000

.

TELECOMMUNICATIONS

.

1,635.00
1,020.00
Globe Telecom, Inc.
1,550.00
1,598.00
1,550.00
1,588.00
54,420

.

3,290.00
2,480.00
Phil. Long Distance Telephone Co.
2,886.00
2,886.00
2,842.00
2,848.00
306,375

.

INFORMATION TECHNOLOGY

.

11.4
4
Imperial Resources, Inc. “A”
4
4
4
4
2,000

.

0.085
0.04
Island Information and Technology, Inc.
0.045
0.045
0.045
0.045
500,000

.

1.29
0.3
Millenium Global Holdings, Inc.
0.47
0.47
0.47
0.47
240,000

.

17.06
12.1
Philweb Corporation
15
15.1
15
15.1
1,222,900

.

22
3.53
Touch Solutions, Inc.
12.54
13.02
12
12.72
149,900

.

4.5
1.14
Yehey! Corporation
1.26
1.29
1.26
1.29
25,000

.

TRANSPORTATION SERVICES

.

16.04
8.83
Asian Terminals, Inc.
12.06
12.7
12.04
12.7
7,500

.

84.8
52.4
Cebu Air, Inc.
68
68
67.4
67.6
362,180

.

100.5
65.9
Int’l Container Terminal Services, Inc.
90.7
91.5
89.8
90.5
1,079,060

.

3.05
2.1
Macroasia Corporation
2.57
2.58
2.57
2.58
5,000

.

7.83
4.5
PAL Holdings Inc.
7.2
7.35
6.3
6.95
1,676,000

.

HOTEL AND LEISURE

.

2.73
1.01
Acesite (Phils.) Hotel Corp.
1.23
1.23
1.2
1.23
18,000

.

0.209
0.101
Boulevard Holdings, Inc.
0.12
0.121
0.118
0.118
20,890,000

.

0.48
0.32
Waterfront Philippines, Inc.
0.37
0.37
0.37
0.37
500,000

.

EDUCATION

.

12.5
9.92
Centro Escolar University
11.9
11.94
11.9
11.94
3,000

.

1,300.00
970
Far Eastern University, Inc.
1,200.00
1,225.00
1,200.00
1,215.00
175

.

11.96
6.01
iPeople, Inc.
11.8
11.8
11.8
11.8
300

.

CASINOS AND GAMING

.

16.88
8.36
Bloomberry Resorts Corporation
10.1
10.6
10.1
10.46
22,077,300

.

0.069
0.016
IP E-Game Ventures Inc.
0.018
0.019
0.018
0.019
1,700,000

.

9.9
6.75
Leisure and Resorts World Corporation
7.78
7.88
7.77
7.77
81,300

.

4.08
1.91
Manila Jockey Club, Inc.
2.37
2.37
2.26
2.37
253,000

.

16
13.78
Pacific Online Systems Corporation
15
15
14.92
15
32,500

.

18
8.8
Philippine Racing Club, Inc.
8.95
8.95
8.95
8.95
100

.

RETAIL

.

9.73
3.1
Calata Corporation
3.54
3.57
3.45
3.45
97,000

.

130
47.83
Philippine Seven Corporation
91
91
91
91
40

.

43.6
25.05
Puregold Price Club, Inc.
37.7
38
37
37.6
5,212,300

.

OTHER SERVICES

.

0.95
0.6
APC Group, Inc.
0.76
0.77
0.76
0.77
661,000

.

3.47
2
Paxys, Inc.
2.04
2.04
2.03
2.03
122,000

.

3
0.75
STI Education Systems Holdings, Inc.
0.76
0.77
0.76
0.77
357,000

.

MINING

.

0.0068
0.0032
Abra Mining and Industrial Corp.
0.0035
0.0037
0.0035
0.0037
13,000,000

.

23.35
13.4
Atlas Cons. Mining and Dev’t Corp.
15.1
15.18
15
15
160,400

.

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

.

25.1
7.7
Benguet Corporation “A”
8.39
8.39
8.39
8.39
1,000

.

25
8.3
Benguet Corporation “B”
8.5
8.5
8.5
8.5
1,500

.

1.35
0.75
Century Peak Metals Holdings Corporation
0.81
0.82
0.81
0.82
97,000

.

1.68
0.85
Coal Asia Holdings, Inc.
0.95
0.95
0.93
0.95
235,000

.

35
5.4
Dizon Copper Silver Mines, Inc.
5.65
5.7
5.4
5.5
319,900

.

0.71
0.4
GEOGRACE Resources Philippines, Inc.
0.47
0.47
0.46
0.47
570,000

.

1.31
0.4
Lepanto Consolidated Mining Co. “A”
0.52
0.54
0.49
0.49
48,151,000

.

1.4
0.42
Lepanto Consolidated Mining Co. “B”
0.54
0.56
0.52
0.52
13,006,000

.

0.071
0.028
Manila Mining Corporation “A”
0.031
0.031
0.03
0.03
167,100,000

.

0.073
0.03
Manila Mining Corporation “B”
0.032
0.032
0.032
0.032
5,400,000

.

10.42
2.55
NiHAO Minerals Resources Int’l, Inc.
3.39
3.49
3.34
3.36
107,000

.

22.84
12.62
Nickel Asia Corporation
17.04
17.48
17.04
17.48
979,200

.

0.76
0.4
Omico Corporation
0.45
0.45
0.45
0.45
40,000

.

5.52
1.16
Oriental Peninsula Resources Group, Inc.
1.75
1.79
1.7
1.73
2,039,000

.

23.35
8.8
Philex Mining Corporation
11.56
11.78
11.5
11.5
1,173,700

.

305.8
214.4
Semirara Mining Corporation
246
248
245
245
467,870

.

0.021
0.011
United Paragon Mining Corporation
0.012
0.012
0.012
0.012
13,000,000

.

OIL

.

0.32
0.24
Basic Energy Corporation
0.26
0.26
0.26
0.26
40,000

.

0.026
0.016
Oriental Pet. and Minerals Corp. “A”
0.018
0.019
0.018
0.019
633,900,000

.

0.027
0.018
Oriental Pet. and Minerals Corp. “B”
0.021
0.021
0.021
0.021
17,000,000

.

7.24
5.8
Petroenergy Resources Corporation
6.05
6.05
6.05
6.05
8,600

.

46.25
8.5
Philex Petroleum Corporation
11.44
11.44
11.28
11.28
224,200

.

0.056
0.033
The Philodrill Corporation
0.039
0.039
0.038
0.039
53,600,000

.

OPEN
HIGH
LOW
CLOSE
% Change
Pt. Change
VOLUME
VALUE

.

Financials
1,601.37
1,648.14
1,601.37
1,642.41
2.62
41.93
14,209,774
1,105,328,288.4

.

Industrials
9,856.86
9,973.29
9,856.86
9,963.99
2.13
207.88
88,544,927
1,242,371,469.03

.

Holding Firms
5,826.23
6,038.76
5,826.23
6,016.9
3.37
196.35
91,213,085
2,023,489,284.66

.

Property
2,527.89
2,560.03
2,527.89
2,553.13
2.53
63.11
219,619,714
1,481,974,337.62

.

Services
1,945.88
1,954.06
1,934.58
1,938.43
1.3
24.86
60,703,591
1,736,519,792.13

.

Mining & Oil
14,328.06
14,495.87
14,210.72
14,210.72
0.04
5.87
970,780,804
207,931,442.28

.

PSEi
6,409.52
6,593.58
6,409.52
6,574.21
2.6
166.85

.

All Shares
3,920.9
4,037.18
3,920.9
4,025.69
2.71
106.09

.

SME
1,000
3,500

.

.

GRAND TOTAL
1,445,072,895
7,797,618,114.115

.

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:
For feedback, complaints, or inquiries, contact us.