Philippine stock market table, July 15, 2013 | Inquirer Business

Philippine stock market table, July 15, 2013

05:29 PM July 15, 2013
ml>


.

 (As of July 15, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 80 81 80 81 153,540

.

 99 58.9 BDO Unibank, Inc. 88 88.2 87 87 1,766,720

.

 114 71.5 Bank of the Philippine Islands 93.6 93.6 92 92.1 897,130

.

 78.2 47 China Banking Corporation 71 71 69.85 70 424,060

.

 28.5 10 Citystate Savings Bank 13.46 13.46 13.46 13.46 100

.

 37.85 18.5 East West Banking Corporation 29.9 30.2 29.1 29.6 279,300

.

 139.5 90 Metropolitan Bank and Trust Company 115 116 113.8 114 4,246,010

.

 117 68.75 Philippine National Bank 84.5 85.3 84.4 84.5 92,620

.

 38.85 23.7 Philippine Business Bank 25.55 26 25.5 26 86,200

.

 74.5 43 Rizal Commercial Banking Corp. 54.4 54.5 54 54.2 50,940

.

 206.4 128 Security Bank Corporation 150 151.8 148 150 1,005,250

.

 160 98.95 Union Bank of the Philippines 139.8 139.8 138 138.5 77,390

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 70,000

.

 1.6 0.67 Bankard, Inc. 1.05 1.05 1.02 1.02 90,000

.

 23.15 17.9 COL Financial Group, Inc. 18 18.48 18 18.48 2,900

.

 24 10.08 Filipino Fund, Inc. 16.88 16.88 16.88 16.88 1,800

.

 0.73 0.2 MEDCO Holdings, Inc. 0.29 0.29 0.29 0.29 700,000

.

 640 420 Manulife Financial Corporation 637 640 637 640 230

.

 37.75 19.08 Maybank ATR Kim Eng Financial Corp. 28 28 28 28 300

.

 2.09 1.57 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 115,000

.

 515 354.2 The Philippine Stock Exchange, Inc 400 401 400 400 1,650

.

 1,210.00 879 Sun Life Financial, Inc. 1,170.00 1,210.00 1,170.00 1,210.00 720

.

 2.92 1.71 Vantage Equities, Inc. 2.48 2.62 2.48 2.5 6,742,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 34.7 35.1 33.95 34.8 1,337,900

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.32 1.32 1.32 38,000

.

 11 2.3 Calapan Ventures, Inc. 6.5 6.87 6.48 6.86 13,000

.

 7.9 4.94 Energy Development Corporation 6.09 6.13 6.01 6.07 7,161,400

.

 27.45 15.7 First Gen Corporation 18.24 18.7 18.16 18.52 1,961,300

.

 113.8 68 First Phil. Holdings Corp. 81.4 82.9 81.4 82.4 135,100

.

 41.4 24.9 Manila Water Company, Inc. 32.55 33.5 32.5 32.5 1,624,600

.

 397 240 Manila Electric Company 319 319.6 317 319 182,340

.

 16.3 9.7 Petron Corporation 14.4 14.4 14.2 14.28 500,000

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 6.2 6.27 6.1 6.13 181,500

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.39 2.46 2.39 2.4 25,360,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.15 5 AgriNurture, Inc. 5.8 5.8 5.48 5.48 9,800

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.36 1.4 1.3 1.3 483,000

.

 8.6 4.32 D and L Industries, Inc. 6.86 7.14 6.84 6.98 4,738,300

.

 30 20 Del Monte Pacific Limited 26.6 26.6 26.3 26.5 90,600

.

 21 12.5 Ginebra San Miguel Inc. 14.5 14.54 14.5 14.54 4,000

.

 151 93 Jollibee Foods Corporation 146.5 151 146.5 150.7 1,028,380

.

 28.4 4.41 LT Group, Inc. 24.9 25.25 24 24.8 1,793,400

.

 6.88 2.81 Pepsi-Cola Products Philippines, Inc. 5.51 5.6 5.4 5.4 2,509,200

.

 6.15 3.25 RFM Corporation 5.19 5.19 5.03 5.05 562,600

.

 900 210 San Miguel Pure Foods Company Inc. 243.6 244.6 243 244 81,430

.

 125 83 San Miguel Corporation 88.5 90 88.5 89.9 174,340

.

 132.6 57.3 Universal Robina Corporation 126 126.3 124.9 125.6 2,307,400

.

 2.18 1.11 Victorias Milling Company, Inc. 1.83 1.88 1.83 1.86 2,122,000

.

 2.08 0.56 Vitarich Corporation 0.73 0.8 0.73 0.8 232,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 35.9 16.02 Asiabest Group International, Inc. 18.2 18.2 17 18 1,300

.

 15.9 6.5 EEI Corporation 13.5 13.5 13.2 13.28 183,600

.

 13.98 5.3 Federal Resources Investment Group, Inc. 6.05 6.05 6.05 6.05 100

.

 15.98 11.4 Holcim Philippines, Inc. 13.52 13.52 13.5 13.5 1,980,400

.

 12.24 8.03 Lafarge Republic, Inc. 11.04 11.04 10.96 10.98 941,100

.

 8.24 0.96 Mariwasa Siam Holdings, Inc. 1.14 1.16 1.1 1.15 9,848,000

.

 24.2 13.54 Megawide Construction Corporation 20.3 20.6 20.2 20.5 380,100

.

 19.48 10.16 Phinma Corporation 12.02 12.02 11.7 11.9 42,200

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.03 1.03 0.99 0.99 65,000

.

 3.3 1.59 TKC Steel Corporation 2.1 2.1 2.1 2.1 1,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.43 1.43 1.41 1.41 31,000

.

 CHEMICALS

.

 3.12 2.47 Chemrez Technologies, Inc. 3 3 2.99 2.99 205,000

.

 3.1 1.79 LMG Chemicals Corporation 2.5 2.5 2.45 2.45 48,000

.

 22.5 2.46 Melco Crown (Philippines) Resorts Corp. 10.02 10.28 9.99 10 6,632,900

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.11 Cirtek Holdings Philippines Corporation 16 16 15.5 15.98 3,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.017 0.015 0.015 1,581,200,000

.

 5 2.65 Integrated Micro-Electronics, Inc. 2.89 2.89 2.71 2.71 3,000

.

 OTHER INDUSTRIALS

.

 31 13 Alphaland Corporation 19.9 20 19.9 20 2,200

.

 2.1 1.69 Splash Corporation 2 2.01 1.99 2.01 361,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 40.00 41.00 40.00 40.10 1,499,600

.

 7.3 4.53 A. Soriano Corporation 7.15 7.25 7 7.15 216,500

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.27 1.27 1.18 1.18 15,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.21 1.21 1.21 1.21 6,000

.

 1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.62 0.62 835,000

.

 61 40 Aboitiz Equity Ventures, Inc. 50 50.75 49.7 50.75 407,810

.

 28.4 10.86 Alliance Global Group, Inc. 25.4 25.95 25.05 25.7 12,077,800

.

 2.7 1.8 Anglo-Philippine Holdings Corporation 1.96 2.05 1.96 2.05 5,000

.

 688 405 Ayala Corporation 613 618 599 605 449,850

.

 18.9 1.6 Cosco Capital, Inc. 10.42 10.7 10.42 10.66 12,517,300

.

 61.2 44.5 DMCI Holdings, Inc. 53.8 54.2 53.8 54.1 616,320

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3.08 3.08 3.08 3.08 20,000

.

 6.99 3.95 Filinvest Development Corporation 5.04 5.04 4.95 4.95 75,600

.

 883.5 521 GT Capital Holdings, Inc. 800 825.5 800 822 156,730

.

 9.3 4.67 House of Investments, Inc. 7.56 7.7 7.2 7.2 29,400

.

 50 31.4 JG Summit Holdings, Inc. 41 41.8 41 41.05 1,584,800

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.69 0.69 0.65 0.69 12,000

.

 7.68 4.85 Lopez Holdings Corporation 5 5.19 5 5.06 2,855,000

.

 9.66 2.5 MJC Investments Corporation 3.4 3.4 3.4 3.4 4,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.56 0.58 0.56 0.58 60,000

.

 2.55 1.4 Marcventures Holdings, Inc. 1.65 1.72 1.65 1.71 1,092,000

.

 6.33 4 Metro Pacific Investments Corporation 5.01 5.1 5.01 5.02 36,760,100

.

 7.65 4.7 Minerales Industrias Corporation 6 6 5.8 5.9 12,100

.

 2.7 1.02 Prime Media Holdings, Inc. 1.85 1.85 1.76 1.76 71,000

.

 3.4 2 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 28,000

.

 970.4 561.6 SM Investments Corporation 920 950 920 940 182,330

.

 0.42 0.29 Sinophil Corporation 0.3 0.3 0.3 0.3 240,000

.

 2.71 1.44 Solid Group, Inc. 1.79 1.79 1.76 1.76 80,000

.

 1.4 1.04 South China Resources, Inc. 1.07 1.07 1.07 1.07 3,000

.

 0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.162 0.162 0.162 0.162 10,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.4 0.41 0.4 0.41 560,000

.

 PROPERTY

.

 3.89 1.88 A Brown Company, Inc. 1.93 2 1.89 2 351,000

.

 2.26 0.47 Araneta Properties, Inc. 1.36 1.4 1.33 1.39 307,000

.

 35.7 19.7 Ayala Land, Inc. 30.4 30.8 29.5 30.4 6,801,800

.

 7.1 4.41 Belle Corporation 5.14 5.2 5 5 4,368,200

.

 6.73 3.7 Cebu Holdings, Inc. 5.7 5.8 5.7 5.72 93,000

.

 2.44 1.2 Century Properties Group, Inc. 1.44 1.44 1.36 1.39 16,919,000

.

 2.5 1.21 City and Land Developers, Inc. 1.94 1.94 1.94 1.94 2,000

.

 0.91 0.49 Cyber Bay Corporation 0.68 0.68 0.66 0.67 1,143,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.97 0.97 0.96 0.96 45,000

.

 2.27 1.24 Filinvest Land, Inc. 1.77 1.8 1.76 1.76 9,935,000

.

 2.76 1.67 Global-Estate Resorts, Inc. 1.69 1.73 1.67 1.67 7,118,000

.

 3.28 1.66 Highlands Prime, Inc. 2.31 2.31 2.31 2.31 9,000

.

 1.49 1.05 IRC Properties, Inc. 1.34 1.37 1.33 1.35 196,000

.

 0.197 0.077 MRC Allied, Inc. 0.108 0.108 0.1 0.1 1,630,000

.

 4.31 2.09 Megaworld Corporation 3.27 3.37 3.26 3.35 110,008,000

.

 0.84 0.41 Phil. Estates Corporation 0.43 0.45 0.43 0.45 120,000

.

 4.18 2.4 Primex Corporation 2.97 2.98 2.97 2.98 23,000

.

 26.9 17.88 Robinson Land Corporation 22.4 23.5 22.4 23.05 12,902,800

.

 4.63 2.09 Rockwell Land Corporation 2.18 2.18 2.1 2.13 1,665,000

.

 9.6 5.72 SM Development Corporation 7.9 8.31 7.9 8.18 2,402,000

.

 21.9 12.96 SM Prime Holdings, Inc. 17.1 17.9 17.1 17.5 26,871,300

.

 3.95 2.5 Shang Properties, Inc. 3.3 3.3 3.3 3.3 36,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.69 0.69 0.65 0.68 226,000

.

 4.15 3.42 Starmalls, Inc. 3.87 3.89 3.87 3.89 97,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.62 0.62 0.6 0.61 31,000

.

 7.1 4.02 Vista Land and Lifescapes, Inc. 5.02 5.1 4.99 5.01 20,825,700

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 38.5 38.5 38.5 38.5 7,300

.

 10.42 7.94 GMA Holdings, Inc. 8.38 8.60 8.38 8.60 483,200

.

 10.46 8.08 GMA Network, Inc. 8.5 8.61 8.5 8.55 36,400

.

 TELECOMMUNICATIONS

.

 1,635.00 1,020.00 Globe Telecom, Inc. 1,588.00 1,624.00 1,588.00 1,620.00 96,250

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,880.00 2,900.00 2,876.00 2,890.00 259,365

.

 INFORMATION TECHNOLOGY

.

 6.56 3.72 DFNN, Inc. 3.94 4.13 3.94 4.13 44,000

.

 10.42 1.75 IP Converge Data Center, Inc. 6.95 6.95 6.95 6.95 200

.

 3.14 1.95 ISM Communications Corporation 2 2.06 2 2 13,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.47 0.47 0.47 0.47 450,000

.

 17.06 12.1 Philweb Corporation 15.08 15.1 15 15.1 348,000

.

 22 3.53 Touch Solutions, Inc. 12.72 12.9 12.68 12.68 3,300

.

 4.5 1.14 Yehey! Corporation 1.29 1.29 1.29 1.29 1,000

.

 11.88 4.21 iRipple, Inc. 7.78 7.78 7.76 7.76 400

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.7 1.7 1.7 1.7 4,000

.

 16.04 8.83 Asian Terminals, Inc. 12.9 12.9 12.9 12.9 1,000

.

 84.8 52.4 Cebu Air, Inc. 67.6 67.6 66.5 66.5 291,010

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90.5 91.5 88 89 1,036,340

.

 7.83 4.5 PAL Holdings Inc. 6.97 7.24 6.96 6.96 535,500

.

 HOTEL AND LEISURE

.

 0.209 0.101 Boulevard Holdings, Inc. 0.118 0.123 0.118 0.119 24,590,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.4 0.4 0.37 0.4 330,000

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.52 10.8 10.5 10.5 12,158,200

.

 0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.018 0.018 10,800,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.77 7.77 7.4 7.4 5,200

.

 3.71 1.74 Manila Jockey Club, Inc. 2.25 2.25 2.24 2.24 70,000

.

 16 13.78 Pacific Online Systems Corporation 14.9 14.9 14.9 14.9 3,100

.

 0.36 0.29 Premiere Horizon Alliance Corporation 0.29 0.29 0.29 0.29 560,000

.

 RETAIL

.

 9.7 3.1 Calata Corporation 3.43 3.59 3.41 3.41 116,000

.

 130 49.22 Philippine Seven Corporation 92 95 92 95 400

.

 43.6 25.05 Puregold Price Club, Inc. 37.7 38.1 37 37.55 780,900

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.76 0.77 0.75 0.76 1,704,000

.

 3.47 2 Paxys, Inc. 2.04 2.04 2 2 1,505,000

.

 3 0.75 STI Education Systems Holdings, Inc. 0.76 0.8 0.75 0.76 25,318,000

.

 MINING

.

 5.3 1.9 Apex Mining Company, Inc. "A" 3.32 3.32 3.32 3.32 3,000

.

 5.3 3 Apex Mining Company, Inc. "B" 3.26 3.26 3.25 3.25 70,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 15 15 14.82 14.86 231,300

.

 29.15 10 Atok-Big Wedge Company, Inc. 20.5 20.5 20.5 20.5 500

.

 25.1 7.7 Benguet Corporation "A" 8.45 8.5 8.4 8.5 16,600

.

 25 8.3 Benguet Corporation "B" 8.5 9 8.5 9 4,200

.

 1.35 0.75 Century Peak Metals Holdings Corporation 0.83 0.86 0.83 0.86 576,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.95 0.95 0.93 0.93 868,000

.

 35 5.4 Dizon Copper Silver Mines, Inc. 5.7 5.98 5.41 5.65 2,788,700

.

 0.71 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.48 0.46 0.47 1,140,000

.

 1.31 0.4 Lepanto Consolidated Mining Co. "A" 0.5 0.52 0.49 0.52 38,970,000

.

 1.39 0.42 Lepanto Consolidated Mining Co. "B" 0.51 0.55 0.51 0.53 30,758,000

.

 0.071 0.028 Manila Mining Corporation "A" 0.03 0.031 0.03 0.03 170,800,000

.

 0.073 0.03 Manila Mining Corporation "B" 0.032 0.034 0.032 0.032 35,800,000

.

 10.3 2.55 NiHAO Minerals Resources Int'l, Inc. 3.44 3.7 3.4 3.65 2,117,000

.

 22.84 12.62 Nickel Asia Corporation 17.52 17.6 17 17.3 830,200

.

 0.75 0.4 Omico Corporation 0.47 0.47 0.47 0.47 70,000

.

 5.39 1.16 Oriental Peninsula Resources Group, Inc. 1.78 1.85 1.71 1.8 2,348,000

.

 23.35 8.8 Philex Mining Corporation 11.8 11.8 11.4 11.4 968,800

.

 305.8 214.4 Semirara Mining Corporation 245 252.4 245 251.6 62,790

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 280,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.019 0.019 50,200,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 52,000,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.07 6.07 6.06 6.06 10,000

.

 46.2 8.5 Philex Petroleum Corporation 11.28 11.5 11.16 11.16 170,300

.

 0.054 0.033 The Philodrill Corporation 0.04 0.04 0.039 0.039 19,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,642.98 1,648.56 1,627.91 1,628.98 -0.82 -13.43 17,413,075 1,037,546,403.68

.

 Industrials 9,958.01 10,048.69 9,949.45 10,013.3 0.49 49.31 1,659,151,998 1,249,793,802.26

.

 Holding Firms 6,027.22 6,125.51 6,027.22 6,103.08 1.43 86.18 80,864,345 1,537,760,437.04

.

 Property 2,553.13 2,602.35 2,553.13 2,578.61 1 25.48 224,818,951 1,570,706,921.64

.

 Services 1,954.26 1,965.66 1,948.06 1,951.34 0.67 12.91 83,995,103 1,350,612,210.77

.

 Mining & Oil 14,210.72 14,423.44 14,210.72 14,377.77 1.18 167.05 411,054,510 121,563,633.85

.

 PSEi 6,577.89 6,650.53 6,577.89 6,619.95 0.7 45.74

.

 All Shares 4,026.37 4,066.75 4,026.37 4,051.02 0.63 25.33

.

 SME 400 3,108

.

.

 GRAND TOTAL 2,477,258,382 6,867,986,517.241

.

 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.