Philippine Stock Market table as of July 17, 2013

A+
A
A-

Sheet1

.

(As of July 17, 2013)

.

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

.

HIGH
LOW
BANKS

.

105.5
68
Asia United Bank Corporation
80
80
78.1
79.8
36,820

.

99
58.9
BDO Unibank, Inc.
87.2
87.2
86
87
1,354,200

.

114
71.5
Bank of the Philippine Islands
93
93.5
92
92
2,310,060

.

71.09
42.73
China Banking Corporation
64.9
64.9
64
64.2
65,050

.

37.85
18.52
East West Banking Corporation
28.8
28.9
28.6
28.6
303,200

.

139.5
90
Metropolitan Bank and Trust Company
112
112
109.5
109.7
4,351,300

.

117
68.75
Philippine National Bank
84.5
84.5
80.7
80.85
557,170

.

145
82
Philippine Savings Bank
130
136.9
130
136.9
5,520

.

38.85
23.7
Philippine Business Bank
26
26
25.6
25.7
16,600

.

74.5
43
Rizal Commercial Banking Corp.
54
54
53
53
593,320

.

206.4
128
Security Bank Corporation
149.1
149.1
144
145.5
1,197,390

.

160
98.95
Union Bank of the Philippines
138
138
136
136
12,890

.

OTHER FINANCIAL INSTITUTIONS

.

1.6
0.67
Bankard, Inc.
1.04
1.04
1.04
1.04
29,000

.

23.15
17.9
COL Financial Group, Inc.
18.5
18.5
18
18.1
120,300

.

24
10.08
Filipino Fund, Inc.
16
16
16
16
1,000

.

0.73
0.2
MEDCO Holdings, Inc.
0.29
0.29
0.29
0.29
250,000

.

670
420
Manulife Financial Corporation
650
670
650
670
310

.

2.09
1.57
National Reinsurance Corp. of the Phils.
1.72
1.72
1.72
1.72
80,000

.

515
354.2
The Philippine Stock Exchange, Inc
388
393
385
393
350

.

2.92
1.71
Vantage Equities, Inc.
2.5
2.55
2.5
2.55
60,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5
30.5
Aboitiz Power Corporation
34.45
34.45
33
33.6
1,597,500

.

1.59
1.2
Alsons Consolidated Resources, Inc.
1.32
1.33
1.29
1.32
128,000

.

11
2.3
Calapan Ventures, Inc.
6.5
6.84
6.5
6.84
200

.

7.9
4.94
Energy Development Corporation
6.12
6.12
5.96
6.01
24,816,700

.

27.45
15.7
First Gen Corporation
18
18.1
17.78
17.86
761,100

.

113.8
68
First Phil. Holdings Corp.
80.9
81
79
79.5
37,680

.

41.4
24.9
Manila Water Company, Inc.
32.5
32.6
32
32.5
783,500

.

397
240
Manila Electric Company
310
310
288
293.2
674,690

.

16.3
9.7
Petron Corporation
14.3
14.3
13.62
13.8
3,758,400

.

8.6
4.8
Phoenix Petroleum Philippines, Inc.
6.1
6.25
5.84
5.84
298,000

.

5.99
4.42
SPC Power Corporation
4.8
4.8
4.8
4.8
7,000

.

3
1.06
Trans-Asia Oil and Energy Dev’t Corp.
2.4
2.42
2.35
2.42
5,467,000

.

15
6.6
Vivant Corporation
9.75
9.75
9.75
9.75
2,000

.

FOOD, BEVERAGE AND TOBACCO

.

9.15
5
AgriNurture, Inc.
5.46
5.69
5.46
5.69
14,300

.

2.26
1.26
Alliance Select Foods Int’l, Inc.
1.3
1.32
1.28
1.28
856,000

.

8.6
4.32
D and L Industries, Inc.
7.07
7.07
6.92
7.02
2,786,100

.

30
20
Del Monte Pacific Limited
26
26.5
26
26.5
151,500

.

21
12.5
Ginebra San Miguel Inc.
14.54
14.54
14
14.32
2,700

.

152.5
93
Jollibee Foods Corporation
151.5
152.5
149
152
1,015,960

.

28.4
4.46
LT Group, Inc.
23.55
24.05
23.55
23.7
2,981,800

.

53
38
Liberty Flour Mills, Inc.
51
51
51
51
20,000

.

13.5
6.8
Pancake House, Inc.
12
12
12
12
3,600

.

6.88
2.81
Pepsi-Cola Products Philippines, Inc.
5.4
5.4
5.36
5.4
1,209,100

.

6.15
3.25
RFM Corporation
5.05
5.05
4.95
4.99
83,500

.

3.8
2.38
Roxas Holdings, Inc.
2.86
2.86
2.86
2.86
50,000

.

900
210
San Miguel Pure Foods Company Inc.
241.2
242
235
242
264,080

.

125
76.4
San Miguel Corporation
83.75
85
76.4
85
6,514,210

.

132.6
57.3
Universal Robina Corporation
125.4
126.1
122.5
124.2
2,373,750

.

2.18
1.11
Victorias Milling Company, Inc.
1.86
1.86
1.8
1.85
128,000

.

2.08
0.56
Vitarich Corporation
0.82
0.85
0.79
0.8
1,583,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

33.95
16.02
Asiabest Group International, Inc.
18.88
18.88
18
18
700

.

89.95
40.2
Concrete Aggregates Corp. “A”
40.2
46.2
40.2
46.2
1,200,500

.

8.24
0.96
Da Vinci Capital Holdings, Inc.
1.29
1.31
1.15
1.17
12,317,000

.

15.9
6.5
EEI Corporation
13.3
13.3
13.18
13.3
794,200

.

13.98
5.3
Federal Resources Investment Group, Inc.
7.3
7.3
7.3
7.3
1,200

.

15.98
11.4
Holcim Philippines, Inc.
13.5
13.8
13.5
13.8
12,200

.

12.24
8.03
Lafarge Republic, Inc.
11.04
11.04
10.86
10.9
402,700

.

18.62
10.42
Megawide Construction Corporation
15.8
15.8
15
15.74
109,600

.

19.48
10.16
Phinma Corporation
12.1
12.1
12.1
12.1
2,500

.

3.34
0.9
Southeast Asia Cement Holdings, Inc.
0.98
0.99
0.97
0.97
132,000

.

3.3
1.59
TKC Steel Corporation
1.98
2.09
1.98
2.09
6,000

.

2.4
0.9
Vulcan Industrial and Mining Corporation
1.41
1.45
1.41
1.45
246,000

.

CHEMICALS

.

3.12
2.47
Chemrez Technologies, Inc.
2.99
2.99
2.9
2.95
56,000

.

2.45
1.68
Euro-Med Laboratories Phil., Inc.
1.8
1.9
1.8
1.9
11,000

.

3.1
1.79
LMG Chemicals Corporation
2.41
2.41
2.41
2.41
20,000

.

2.5
1.46
Mabuhay Vinyl Corporation
2
2
2
2
5,000

.

22.5
2.46
Melco Crown (Philippines) Resorts Corp.
10
10
9.55
9.94
565,000

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42
6.11
Cirtek Holdings Philippines Corporation
15.98
15.98
15.98
15.98
300

.

0.027
0.013
Greenergy Holdings, Inc.
0.015
0.015
0.014
0.015
418,600,000

.

5
2.65
Integrated Micro-Electronics, Inc.
2.65
2.66
2.65
2.65
45,000

.

0.87
0.47
Ionics, Inc.
0.5
0.5
0.5
0.5
611,000

.

OTHER INDUSTRIALS

.

39.3
13
Alphaland Corporation
29.9
39.3
29.7
32
379,400

.

2.1
1.69
Splash Corporation
2
2
2
2
38,000

.

HOLDING FIRMS

.

49.90
22.65
ABS-CBN Holdings Corp. – Phil Deposit Receipts
39.70
40.00
39.50
40.00
961,700

.

7.3
4.53
A. Soriano Corporation
7.02
7.15
7.02
7.1
7,300

.

2.98
0.9
ATN Holdings, Inc. “A”
1.19
1.2
1.17
1.2
103,000

.

1.03
0.61
Abacus Cons. Res. and Hold’gs, Inc.
0.63
0.64
0.61
0.64
403,000

.

61
40
Aboitiz Equity Ventures, Inc.
49.95
50.5
48.3
50.5
697,700

.

28.4
10.86
Alliance Global Group, Inc.
24.9
24.95
24.55
24.6
8,303,500

.

688
405
Ayala Corporation
590
612
589
610
436,450

.

18.9
1.6
Cosco Capital, Inc.
10.7
10.7
10.34
10.48
4,324,600

.

61.2
44.5
DMCI Holdings, Inc.
54
54.2
53.35
54.2
610,230

.

3.96
2.35
F and J Prince Holdings Corp. “A”
3.06
3.06
3.06
3.06
6,000

.

6.99
3.95
Filinvest Development Corporation
4.9
5
4.9
5
73,600

.

883.5
521
GT Capital Holdings, Inc.
817.5
817.5
800
808
159,160

.

9.3
4.67
House of Investments, Inc.
7.2
7.5
7.2
7.23
91,100

.

50
31.4
JG Summit Holdings, Inc.
41.1
41.1
39.5
39.6
433,100

.

1.39
0.61
Lodestar Investment Hldgs Corp.
0.72
0.74
0.69
0.69
120,000

.

7.68
4.75
Lopez Holdings Corporation
4.97
4.97
4.75
4.82
6,069,300

.

0.81
0.32
Mabuhay Holdings Corporation
0.59
0.59
0.59
0.59
41,000

.

2.54
1.4
Marcventures Holdings, Inc.
1.7
1.7
1.67
1.68
806,000

.

6.33
4
Metro Pacific Investments Corporation
5.01
5.03
4.83
5.03
31,363,400

.

7.65
4.7
Minerales Industrias Corporation
5.97
5.97
5.7
5.7
19,000

.

0.062
0.03
Pacifica, Inc.
0.041
0.041
0.036
0.04
3,400,000

.

2.7
1.02
Prime Media Holdings, Inc.
1.77
1.84
1.68
1.84
102,000

.

3.4
2
Republic Glass Holdings Corp.
2.75
2.75
2.75
2.75
8,000

.

970.4
561.6
SM Investments Corporation
940
944
928
944
278,250

.

2.59
1.39
Seafront Resources Corporation
1.68
1.7
1.68
1.7
70,000

.

2.71
1.47
Solid Group, Inc.
1.72
1.78
1.7
1.72
1,073,000

.

0.32
0.136
Unioil Resources and Holdings Co., Inc.
0.168
0.168
0.168
0.168
20,000

.

0.35
0.16
Wellex Industries, Inc.
0.2
0.238
0.2
0.238
280,000

.

0.77
0.27
Zeus Holdings, Inc.
0.39
0.4
0.39
0.4
450,000

.

PROPERTY

.

3.89
1.88
A Brown Company, Inc.
1.9
1.9
1.9
1.9
40,000

.

2.26
0.47
Araneta Properties, Inc.
1.39
1.39
1.34
1.34
108,000

.

0.24
0.168
Arthaland Corporation
0.218
0.219
0.218
0.219
200,000

.

35.7
19.7
Ayala Land, Inc.
30.35
30.5
30.05
30.4
17,559,500

.

7.1
4.41
Belle Corporation
5.1
5.1
5
5
1,022,100

.

6.73
3.7
Cebu Holdings, Inc.
5.65
5.7
5.6
5.66
78,500

.

2.44
1.2
Century Properties Group, Inc.
1.41
1.42
1.4
1.4
9,257,000

.

2.5
1.21
City and Land Developers, Inc.
1.85
1.88
1.85
1.88
62,000

.

0.083
0.06
Crown Equities, Inc.
0.079
0.08
0.079
0.079
1,360,000

.

0.91
0.49
Cyber Bay Corporation
0.66
0.66
0.62
0.63
2,436,000

.

1.21
0.81
Empire East Land Holdings, Inc.
0.95
0.95
0.94
0.95
1,463,000

.

2.27
1.24
Filinvest Land, Inc.
1.76
1.8
1.76
1.8
26,015,000

.

2.76
1.54
Global-Estate Resorts, Inc.
1.62
1.62
1.54
1.59
7,691,000

.

1.49
1.05
IRC Properties, Inc.
1.31
1.36
1.3
1.36
1,089,000

.

0.197
0.077
MRC Allied, Inc.
0.101
0.104
0.1
0.104
510,000

.

4.31
2.09
Megaworld Corporation
3.38
3.38
3.29
3.32
27,859,000

.

0.84
0.41
Phil. Estates Corporation
0.43
0.44
0.43
0.44
540,000

.

0.68
0.4
Philippine Realty and Holdings Corp.
0.5
0.5
0.5
0.5
500,000

.

26.9
17.88
Robinson Land Corporation
23
23.35
22.7
23.15
2,346,200

.

4.63
2.09
Rockwell Land Corporation
2.12
2.12
2.1
2.1
279,000

.

9.6
5.72
SM Development Corporation
8.14
8.15
7.96
8.05
821,400

.

21.9
12.96
SM Prime Holdings, Inc.
17.4
17.6
17.02
17.6
4,294,400

.

3.95
2.5
Shang Properties, Inc.
3.14
3.3
3.1
3.3
51,000

.

1.35
0.58
Sta. Lucia Land, Inc.
0.66
0.67
0.65
0.65
911,000

.

1
0.49
Suntrust Home Developers, Inc.
0.6
0.6
0.6
0.6
50,000

.

7.1
4.04
Vista Land and Lifescapes, Inc.
5.02
5.15
4.97
5.11
12,277,900

.

MEDIA

.

47
24.1
ABS-CBN Corporation
38
39.5
38
38
1,300

.

10.42
7.94
GMA Holdings, Inc.
8.60
8.80
8.41
8.41
1,013,300

.

10.46
8.08
GMA Network, Inc.
8.6
8.6
8.42
8.42
10,300

.

1.06
0.64
Manila Bulletin Publishing Corp.
0.72
0.75
0.72
0.75
11,000

.

TELECOMMUNICATIONS

.

1,645.00
1,020.00
Globe Telecom, Inc.
1,643.00
1,645.00
1,628.00
1,628.00
40,270

.

3,290.00
2,480.00
Phil. Long Distance Telephone Co.
2,900.00
2,900.00
2,860.00
2,886.00
136,710

.

INFORMATION TECHNOLOGY

.

6.56
3.72
DFNN, Inc.
4.35
4.35
4.33
4.35
22,000

.

10.42
1.75
IP Converge Data Center, Inc.
6.5
6.5
6.5
6.5
500

.

3.14
1.95
ISM Communications Corporation
2.04
2.04
2
2.03
31,000

.

0.085
0.04
Island Information and Technology, Inc.
0.045
0.045
0.044
0.044
1,600,000

.

1.29
0.3
Millenium Global Holdings, Inc.
0.47
0.51
0.47
0.47
56,000

.

17.06
12.1
Philweb Corporation
15
15
14.94
14.96
61,800

.

22
3.53
Touch Solutions, Inc.
12.48
12.5
11.6
11.98
76,900

.

TRANSPORTATION SERVICES

.

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

.

16.04
8.83
Asian Terminals, Inc.
12.02
12.02
12.02
12.02
100

.

84.8
52.4
Cebu Air, Inc.
67
67
66.4
66.5
192,710

.

100.5
65.9
Int’l Container Terminal Services, Inc.
87.5
91
87.5
91
599,780

.

7.83
4.5
PAL Holdings Inc.
6
6.4
5.88
5.9
342,400

.

HOTEL AND LEISURE

.

0.209
0.101
Boulevard Holdings, Inc.
0.119
0.12
0.117
0.117
19,370,000

.

EDUCATION

.

1,300.00
970
Far Eastern University, Inc.
1,210.00
1,210.00
1,200.00
1,200.00
5,450

.

11.96
6.01
iPeople, Inc.
11.54
11.54
11.54
11.54
3,300

.

CASINOS AND GAMING

.

16.88
8.36
Bloomberry Resorts Corporation
10.5
10.9
10.5
10.8
7,906,900

.

0.069
0.016
IP E-Game Ventures Inc.
0.018
0.018
0.017
0.018
5,600,000

.

9.9
6.75
Leisure and Resorts World Corporation
7.48
7.58
7.26
7.5
110,400

.

3.71
1.74
Manila Jockey Club, Inc.
2.12
2.12
2.1
2.1
105,000

.

18
8.8
Philippine Racing Club, Inc.
8.95
9.9
8.95
9.9
1,300

.

0.36
0.29
Premiere Horizon Alliance Corporation
0.29
0.29
0.29
0.29
900,000

.

RETAIL

.

9.49
3.1
Calata Corporation
3.4
3.49
3.35
3.42
178,000

.

43.6
25.05
Puregold Price Club, Inc.
38.5
38.5
37.55
38.3
1,487,300

.

OTHER SERVICES

.

0.95
0.6
APC Group, Inc.
0.75
0.75
0.72
0.73
2,997,000

.

3.47
1.9
Paxys, Inc.
1.97
1.97
1.9
1.9
418,000

.

3
0.75
STI Education Systems Holdings, Inc.
0.77
0.8
0.76
0.8
20,218,000

.

MINING

.

0.0068
0.0032
Abra Mining and Industrial Corp.
0.0035
0.0037
0.0035
0.0037
31,000,000

.

5.3
1.9
Apex Mining Company, Inc. “A”
3.22
3.22
3.19
3.2
55,000

.

5.30
3
Apex Mining Company, Inc. “B”
3.22
3.22
3.22
3.22
10,000

.

23.35
13.4
Atlas Cons. Mining and Dev’t Corp.
14.74
14.74
14.6
14.62
285,800

.

29.15
10
Atok-Big Wedge Company, Inc.
20.6
23
20.4
22
45,100

.

25.1
7.7
Benguet Corporation “A”
8.4
8.4
8.3
8.4
11,000

.

25
8.3
Benguet Corporation “B”
8.42
8.42
8.42
8.42
2,200

.

1.68
0.85
Coal Asia Holdings, Inc.
0.95
0.96
0.93
0.95
366,000

.

34
5.4
Dizon Copper Silver Mines, Inc.
6.08
6.08
5.72
5.83
186,300

.

0.7
0.4
GEOGRACE Resources Philippines, Inc.
0.48
0.48
0.46
0.48
530,000

.

1.3
0.4
Lepanto Consolidated Mining Co. “A”
0.52
0.53
0.51
0.51
24,703,000

.

1.38
0.42
Lepanto Consolidated Mining Co. “B”
0.54
0.55
0.52
0.52
12,699,000

.

0.069
0.028
Manila Mining Corporation “A”
0.031
0.031
0.029
0.03
39,800,000

.

0.073
0.03
Manila Mining Corporation “B”
0.031
0.031
0.031
0.031
3,000,000

.

10.16
2.55
NiHAO Minerals Resources Int’l, Inc.
3.66
3.66
3.4
3.63
910,000

.

22.84
12.62
Nickel Asia Corporation
17.4
17.4
17
17.08
338,300

.

5.28
1.16
Oriental Peninsula Resources Group, Inc.
1.92
1.94
1.81
1.86
1,209,000

.

23.1
8.8
Philex Mining Corporation
11.38
11.38
11.04
11.04
876,900

.

305.8
214.4
Semirara Mining Corporation
251.6
251.8
249
251.6
46,990

.

OIL

.

0.32
0.24
Basic Energy Corporation
0.26
0.27
0.26
0.26
1,430,000

.

0.026
0.016
Oriental Pet. and Minerals Corp. “A”
0.019
0.019
0.019
0.019
30,000,000

.

7.24
5.8
Petroenergy Resources Corporation
6.02
6.02
6.02
6.02
5,000

.

44.3
8.5
Philex Petroleum Corporation
11.6
11.6
11.08
11.08
45,900

.

0.053
0.033
The Philodrill Corporation
0.039
0.039
0.038
0.039
11,600,000

.

OPEN
HIGH
LOW
CLOSE
% Change
Pt. Change
VOLUME
VALUE

.

Financials
1,628.71
1,630.4
1,607.24
1,607.29
-1.15
-18.64
11,344,509
1,083,138,767.75

.

Industrials
9,888.9
9,920.08
9,713.03
9,796.35
-0.92
-91.33
549,940,731
2,599,964,885.16

.

Holding Firms
6,043.55
6,054.6
5,970.67
6,054.6
0.51
30.8
59,781,096
1,209,095,728.95

.

Property
2,576.7
2,582.28
2,552.54
2,582.28
0.06
1.47
122,245,849
965,692,782.04

.

Services
1,956.03
1,964.19
1,942.52
1,961.71
-0.18
-3.6
64,509,432
750,542,564.5

.

Mining & Oil
14,389.33
14,403.26
14,194.77
14,194.77
-1.03
-147.84
159,254,406
62,975,479

.

PSEi
6,583.72
6,592.37
6,514.1
6,574.72
-0.13
-8.83

.

All Shares
4,022.35
4,029.33
3,980.61
4,006.87
-0.38
-15.28

.

SME

.

.

GRAND TOTAL
967,076,023
6,671,410,207.403

.

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