Philippine stock market table, July 12, 2013

A+
A
A-

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

  • Tags:

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
advertisement