Philippine Stock Market table as of July 18, 2013
Sheet1
|
. |
(As of July 18, 2013) |
. |
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME |
. |
HIGH LOW BANKS |
. |
105.5 68 Asia United Bank Corporation 78 78.4 78 78 247,780 |
. |
99 58.9 BDO Unibank, Inc. 87 87.2 86 86.25 1,282,240 |
. |
114 71.5 Bank of the Philippine Islands 92 92.5 91.95 92.5 4,520,880 |
. |
71.09 42.73 China Banking Corporation 64.2 64.55 64.2 64.45 317,120 |
. |
37.85 18.52 East West Banking Corporation 29.5 29.5 28.75 28.9 265,000 |
. |
139.5 90 Metropolitan Bank and Trust Company 111.8 112 110.3 110.3 2,509,190 |
. |
117 68.75 Philippine National Bank 80.6 81.8 80.6 81.4 613,490 |
. |
145 82 Philippine Savings Bank 137 137 137 137 10 |
. |
85 60 Philippine Bank of Communications 70 70 60 70 7,520 |
. |
38.85 23.7 Philippine Business Bank 25.85 25.9 25.8 25.8 17,500 |
. |
74.5 43 Rizal Commercial Banking Corp. 54.25 54.25 54 54 501,320 |
. |
206.4 128 Security Bank Corporation 148 149 145 145.7 1,295,790 |
. |
160 98.95 Union Bank of the Philippines 139 139 137 137 770 |
. |
OTHER FINANCIAL INSTITUTIONS |
. |
2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 4,000 |
. |
1.6 0.67 Bankard, Inc. 1.04 1.06 1.03 1.06 31,000 |
. |
23.15 17.9 COL Financial Group, Inc. 18.2 18.5 18.1 18.5 300,500 |
. |
24 10.08 Filipino Fund, Inc. 15.9 15.92 15.8 15.8 6,700 |
. |
3.25 2.04 I-Remit, Inc. 2.88 2.88 2.88 2.88 38,000 |
. |
0.73 0.2 MEDCO Holdings, Inc. 0.29 0.29 0.29 0.29 290,000 |
. |
684 420 Manulife Financial Corporation 678 684 678 684 110 |
. |
37 19.08 Maybank ATR Kim Eng Financial Corp. 28 28 27 27 8,000 |
. |
2.09 1.57 National Reinsurance Corp. of the Phils. 1.75 1.75 1.75 1.75 20,000 |
. |
515 354.2 The Philippine Stock Exchange, Inc 393.2 395 390 393 23,600 |
. |
1,250.00 879 Sun Life Financial, Inc. 1,220.00 1,250.00 1,220.00 1,240.00 610 |
. |
2.92 1.71 Vantage Equities, Inc. 2.56 2.68 2.56 2.68 127,000 |
. |
ELECTRICITY, ENERGY, POWER AND WATER |
. |
40.5 30.5 Aboitiz Power Corporation 33.6 34.1 33.1 33.1 1,478,500 |
. |
1.59 1.2 Alsons Consolidated Resources, Inc. 1.3 1.32 1.3 1.32 60,000 |
. |
11 2.3 Calapan Ventures, Inc. 6.5 6.89 6.5 6.51 40,800 |
. |
7.9 4.94 Energy Development Corporation 6.02 6.07 6 6 39,723,300 |
. |
27.45 15.7 First Gen Corporation 18 18.78 18 18.7 2,445,300 |
. |
113.8 68 First Phil. Holdings Corp. 79.5 82.2 79 79.7 277,420 |
. |
41.4 24.9 Manila Water Company, Inc. 32.7 32.95 32.4 32.95 816,400 |
. |
397 240 Manila Electric Company 300 307.2 300 302.4 197,100 |
. |
16.3 9.7 Petron Corporation 13.8 14.34 13.8 14.22 4,187,200 |
. |
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.85 5.87 5.8 5.8 262,800 |
. |
5.99 4.42 SPC Power Corporation 4.9 4.9 4.9 4.9 2,000 |
. |
3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.42 2.46 2.42 2.44 11,614,000 |
. |
FOOD, BEVERAGE AND TOBACCO |
. |
9.15 5 AgriNurture, Inc. 5.47 5.6 5.42 5.42 50,700 |
. |
2.26 1.26 Alliance Select Foods Int’l, Inc. 1.28 1.3 1.28 1.28 385,000 |
. |
8.6 4.32 D and L Industries, Inc. 7.05 7.17 7.04 7.17 3,030,200 |
. |
30 20 Del Monte Pacific Limited 26.7 26.7 26.5 26.5 946,600 |
. |
21 12.5 Ginebra San Miguel Inc. 14.32 14.32 14.32 14.32 1,500 |
. |
153.4 93 Jollibee Foods Corporation 152.5 153.4 152 152.4 755,650 |
. |
28.4 4.46 LT Group, Inc. 24.3 24.4 23.75 24 2,262,200 |
. |
6.88 2.81 Pepsi-Cola Products Philippines, Inc. 5.6 5.6 5.47 5.6 1,766,400 |
. |
6.15 3.25 RFM Corporation 4.99 5.05 4.99 5 1,277,000 |
. |
900 210 San Miguel Pure Foods Company Inc. 242 244.2 241.8 243.6 186,540 |
. |
125 76.4 San Miguel Corporation 85 88.9 84.8 87.8 3,853,830 |
. |
132.6 57.3 Universal Robina Corporation 124.2 128 124.2 127 3,638,020 |
. |
2.18 1.11 Victorias Milling Company, Inc. 1.86 1.86 1.81 1.85 21,000 |
. |
2.08 0.56 Vitarich Corporation 0.82 0.85 0.82 0.85 2,253,000 |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES |
. |
32.7 16.02 Asiabest Group International, Inc. 18 18 18 18 100 |
. |
89.95 40.2 Concrete Aggregates Corp. “A” 52.95 52.95 52.95 52.95 1,000 |
. |
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.2 1.22 1.17 1.17 4,515,000 |
. |
15.9 6.5 EEI Corporation 13.3 13.3 13.28 13.3 1,183,200 |
. |
13.98 5.3 Federal Resources Investment Group, Inc. 7.3 7.38 7.3 7.38 1,200 |
. |
15.98 11.4 Holcim Philippines, Inc. 13.5 14 13.5 13.52 31,300 |
. |
12.24 8.03 Lafarge Republic, Inc. 11 11 10.8 11 112,300 |
. |
18.62 10.42 Megawide Construction Corporation 15.76 16.2 15.74 16.16 229,900 |
. |
3.34 0.9 Southeast Asia Cement Holdings, Inc. 0.96 0.99 0.95 0.96 409,000 |
. |
3.3 1.59 TKC Steel Corporation 2.09 2.09 1.98 2.09 7,000 |
. |
2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.46 1.46 1.46 90,000 |
. |
CHEMICALS |
. |
3.12 2.47 Chemrez Technologies, Inc. 2.88 2.92 2.88 2.9 252,000 |
. |
3.1 1.79 LMG Chemicals Corporation 2.41 2.59 2.41 2.59 6,000 |
. |
22.5 2.46 Melco Crown (Philippines) Resorts Corp. 9.94 10.3 9.94 10.08 9,057,500 |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT |
. |
24.42 6.15 Cirtek Holdings Philippines Corporation 15.98 15.98 15.98 15.98 200 |
. |
0.027 0.013 Greenergy Holdings, Inc. 0.016 0.016 0.015 0.015 229,800,000 |
. |
5 2.65 Integrated Micro-Electronics, Inc. 2.69 2.69 2.65 2.65 22,000 |
. |
OTHER INDUSTRIALS |
. |
39.3 13 Alphaland Corporation 30 36 27 36 141,700 |
. |
2.1 1.69 Splash Corporation 1.95 2.01 1.95 2 106,000 |
. |
HOLDING FIRMS |
. |
49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 40.00 40.10 39.00 40.10 1,214,400 |
. |
7.3 4.53 A. Soriano Corporation 7.15 7.2 7.08 7.08 6,600 |
. |
2.98 0.9 ATN Holdings, Inc. “A” 1.2 1.2 1.2 1.2 100,000 |
. |
1.03 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.62 0.64 0.62 0.64 21,000 |
. |
61 40 Aboitiz Equity Ventures, Inc. 50 50.75 49.3 50.5 673,730 |
. |
28.4 10.86 Alliance Global Group, Inc. 24.6 25 24.6 24.8 15,238,800 |
. |
6.3 3 Asia Amalgamated Holdings Corp. 3.01 3.1 3.01 3.1 148,000 |
. |
688 405 Ayala Corporation 610 617.5 610 615 314,800 |
. |
18.9 1.6 Cosco Capital, Inc. 10.5 10.9 10.5 10.88 13,820,200 |
. |
61.2 44.5 DMCI Holdings, Inc. 54.1 54.2 53.5 54 1,775,470 |
. |
3.96 2.35 F and J Prince Holdings Corp. “A” 3.06 3.06 3.05 3.05 20,000 |
. |
6.99 3.95 Filinvest Development Corporation 5 5.02 4.9 4.96 268,700 |
. |
883.5 521 GT Capital Holdings, Inc. 808 825 808 822 97,200 |
. |
9.3 4.67 House of Investments, Inc. 7.4 7.4 7.38 7.39 200,000 |
. |
50 31.4 JG Summit Holdings, Inc. 40.25 40.9 40.25 40.45 778,800 |
. |
8.9 2.4 Jolliville Holdings Corporation 7 7 6.5 7 900 |
. |
1.39 0.61 Lodestar Investment Hldgs Corp. 0.73 0.73 0.7 0.7 65,000 |
. |
7.68 4.75 Lopez Holdings Corporation 4.87 5.07 4.87 4.92 2,151,000 |
. |
2.54 1.4 Marcventures Holdings, Inc. 1.66 1.67 1.65 1.67 621,000 |
. |
6.33 4 Metro Pacific Investments Corporation 5.02 5.06 5 5.04 34,814,900 |
. |
7.65 4.7 Minerales Industrias Corporation 5.54 5.8 5.51 5.7 97,800 |
. |
2.7 1.02 Prime Media Holdings, Inc. 1.68 1.68 1.68 1.68 52,000 |
. |
3.4 2 Republic Glass Holdings Corp. 2.79 2.9 2.75 2.75 163,000 |
. |
970.4 561.6 SM Investments Corporation 944 952 943.5 950 476,270 |
. |
0.42 0.29 Sinophil Corporation 0.3 0.3 0.3 0.3 500,000 |
. |
2.71 1.47 Solid Group, Inc. 1.78 1.8 1.78 1.8 24,000 |
. |
1.4 1.04 South China Resources, Inc. 1.1 1.11 1.1 1.1 64,000 |
. |
0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.168 0.168 0.168 0.168 10,000 |
. |
0.35 0.16 Wellex Industries, Inc. 0.238 0.245 0.238 0.245 90,000 |
. |
0.77 0.27 Zeus Holdings, Inc. 0.4 0.41 0.4 0.41 330,000 |
. |
PROPERTY |
. |
27 15 Anchor Land Holdings, Inc 23.5 24.1 23.5 23.5 7,300 |
. |
2.26 0.47 Araneta Properties, Inc. 1.38 1.39 1.35 1.39 50,000 |
. |
0.24 0.168 Arthaland Corporation 0.217 0.219 0.217 0.219 240,000 |
. |
35.7 19.7 Ayala Land, Inc. 30.45 31.1 30.4 30.95 10,698,700 |
. |
7.1 4.41 Belle Corporation 5.05 5.14 5.03 5.07 3,884,500 |
. |
6.73 3.7 Cebu Holdings, Inc. 5.7 5.86 5.7 5.86 113,400 |
. |
2.44 1.2 Century Properties Group, Inc. 1.42 1.45 1.41 1.44 9,152,000 |
. |
2.5 1.21 City and Land Developers, Inc. 1.9 1.9 1.9 1.9 4,000 |
. |
1.16 0.91 Cityland Development Corporation 1.14 1.15 1.13 1.15 36,000 |
. |
0.083 0.06 Crown Equities, Inc. 0.079 0.079 0.079 0.079 5,480,000 |
. |
0.91 0.49 Cyber Bay Corporation 0.65 0.65 0.63 0.63 1,240,000 |
. |
1.21 0.81 Empire East Land Holdings, Inc. 0.94 0.96 0.94 0.96 3,540,000 |
. |
2.27 1.24 Filinvest Land, Inc. 1.8 1.91 1.8 1.91 53,998,000 |
. |
2.76 1.54 Global-Estate Resorts, Inc. 1.58 1.66 1.56 1.63 10,080,000 |
. |
3.28 1.68 Highlands Prime, Inc. 2.29 2.3 2.29 2.3 58,000 |
. |
1.49 1.05 IRC Properties, Inc. 1.35 1.36 1.35 1.36 110,000 |
. |
4.31 2.09 Megaworld Corporation 3.35 3.42 3.34 3.41 38,910,000 |
. |
0.84 0.41 Phil. Estates Corporation 0.44 0.45 0.43 0.43 300,000 |
. |
26.9 17.88 Robinson Land Corporation 23.15 23.2 23 23.1 5,237,800 |
. |
4.63 2.09 Rockwell Land Corporation 2.1 2.16 2.1 2.14 146,000 |
. |
9.6 5.72 SM Development Corporation 8.05 8.3 8.05 8.24 3,409,700 |
. |
21.9 12.96 SM Prime Holdings, Inc. 17.6 17.9 17.4 17.9 8,258,900 |
. |
1.35 0.58 Sta. Lucia Land, Inc. 0.67 0.68 0.65 0.68 15,000 |
. |
4.15 3.42 Starmalls, Inc. 3.85 3.9 3.85 3.9 51,000 |
. |
1 0.49 Suntrust Home Developers, Inc. 0.6 0.61 0.6 0.61 181,000 |
. |
7.1 4.04 Vista Land and Lifescapes, Inc. 5.14 5.49 5.12 5.44 24,944,500 |
. |
MEDIA |
. |
47 24.1 ABS-CBN Corporation 38 38.5 38 38.5 2,000 |
. |
10.46 8.08 GMA Network, Inc. 8.46 8.46 8.45 8.46 4,500 |
. |
1.06 0.64 Manila Bulletin Publishing Corp. 0.73 0.75 0.72 0.75 88,000 |
. |
TELECOMMUNICATIONS |
. |
1,645.00 1,020.00 Globe Telecom, Inc. 1,628.00 1,643.00 1,628.00 1,641.00 20,805 |
. |
3.4 1.9 Liberty Telecoms Holdings, Inc. 2.01 2.2 2.01 2.2 30,000 |
. |
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,900.00 2,960.00 2,900.00 2,956.00 257,695 |
. |
INFORMATION TECHNOLOGY |
. |
10.42 1.75 IP Converge Data Center, Inc. 6.5 6.5 6.4 6.41 11,500 |
. |
3.14 1.95 ISM Communications Corporation 1.95 2.04 1.95 1.99 35,000 |
. |
1.29 0.3 Millenium Global Holdings, Inc. 0.47 0.47 0.47 0.47 90,000 |
. |
17.06 12.1 Philweb Corporation 14.96 15 14.96 15 520,000 |
. |
22 3.53 Touch Solutions, Inc. 12 12 11.5 11.96 66,600 |
. |
3.05 1.68 Transpacific Broadband Group Int’l. Inc. 2.3 2.39 2.3 2.39 24,000 |
. |
TRANSPORTATION SERVICES |
. |
16.04 8.83 Asian Terminals, Inc. 12.8 12.8 12.8 12.8 100 |
. |
84.8 52.4 Cebu Air, Inc. 66.5 66.5 66.35 66.4 199,540 |
. |
100.5 65.9 Int’l Container Terminal Services, Inc. 91.7 92 91 91.7 1,063,250 |
. |
3.05 2.1 Macroasia Corporation 2.48 2.48 2.48 2.48 2,000 |
. |
7.83 4.5 PAL Holdings Inc. 5.9 5.9 5.66 5.7 520,900 |
. |
HOTEL AND LEISURE |
. |
2.14 1.01 Acesite (Phils.) Hotel Corp. 1.22 1.25 1.22 1.25 15,000 |
. |
0.209 0.101 Boulevard Holdings, Inc. 0.118 0.12 0.117 0.117 23,260,000 |
. |
EDUCATION |
. |
11.96 6.01 iPeople, Inc. 10.9 11.54 10.8 11.54 3,600 |
. |
CASINOS AND GAMING |
. |
31.95 17.5 Berjaya Philippines, Inc. 21.85 21.9 21.85 21.9 1,000 |
. |
16.88 8.36 Bloomberry Resorts Corporation 10.88 11.38 10.86 11.36 18,141,200 |
. |
0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.018 0.018 9,000,000 |
. |
9.9 6.75 Leisure and Resorts World Corporation 7.5 7.7 7.48 7.6 109,700 |
. |
3.71 1.74 Manila Jockey Club, Inc. 2.12 2.2 2.1 2.2 65,000 |
. |
16 13.78 Pacific Online Systems Corporation 15 15 14.98 14.98 2,700 |
. |
18 8.8 Philippine Racing Club, Inc. 8.95 8.95 8.8 8.8 35,200 |
. |
RETAIL |
. |
9.49 3.1 Calata Corporation 3.42 3.47 3.4 3.46 78,000 |
. |
43.6 25.05 Puregold Price Club, Inc. 38.3 39.3 38.3 38.95 4,310,500 |
. |
OTHER SERVICES |
. |
0.95 0.6 APC Group, Inc. 0.73 0.75 0.73 0.74 1,959,000 |
. |
3.47 1.9 Paxys, Inc. 1.91 1.99 1.9 1.99 2,145,000 |
. |
3 0.75 STI Education Systems Holdings, Inc. 0.81 0.82 0.79 0.8 19,764,000 |
. |
MINING |
. |
0.0068 0.0032 Abra Mining and Industrial Corp. 0.0036 0.0037 0.0036 0.0037 18,000,000 |
. |
23.35 13.4 Atlas Cons. Mining and Dev’t Corp. 14.7 14.7 14.68 14.68 310,300 |
. |
29.15 10 Atok-Big Wedge Company, Inc. 20.4 21.3 19.5 20.8 18,700 |
. |
25.1 7.7 Benguet Corporation “A” 8.4 8.6 8.4 8.6 16,000 |
. |
25 8.3 Benguet Corporation “B” 8.46 9.3 8.46 9.3 5,000 |
. |
1.35 0.75 Century Peak Metals Holdings Corporation 0.85 0.85 0.83 0.85 320,000 |
. |
1.68 0.85 Coal Asia Holdings, Inc. 0.96 0.96 0.94 0.95 676,000 |
. |
33.7 5.4 Dizon Copper Silver Mines, Inc. 5.99 6.1 5.84 6 168,900 |
. |
0.69 0.4 GEOGRACE Resources Philippines, Inc. 0.46 0.49 0.46 0.47 570,000 |
. |
1.3 0.4 Lepanto Consolidated Mining Co. “A” 0.52 0.54 0.52 0.52 59,473,000 |
. |
1.38 0.42 Lepanto Consolidated Mining Co. “B” 0.54 0.56 0.54 0.54 54,298,000 |
. |
0.069 0.028 Manila Mining Corporation “A” 0.03 0.031 0.028 0.029 638,000,000 |
. |
0.073 0.03 Manila Mining Corporation “B” 0.032 0.032 0.031 0.031 25,800,000 |
. |
10.1 2.55 NiHAO Minerals Resources Int’l, Inc. 3.67 3.74 3.55 3.64 1,274,000 |
. |
22.84 12.62 Nickel Asia Corporation 17.08 17.88 17.06 17.4 554,400 |
. |
5.15 1.16 Oriental Peninsula Resources Group, Inc. 1.89 1.89 1.83 1.87 421,000 |
. |
23.1 8.8 Philex Mining Corporation 11.08 11.28 11.08 11.1 1,037,600 |
. |
305.8 214.4 Semirara Mining Corporation 249 252.2 249 250 20,030 |
. |
0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 20,600,000 |
. |
OIL |
. |
0.32 0.24 Basic Energy Corporation 0.27 0.27 0.27 0.27 110,000 |
. |
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.019 0.02 0.018 0.019 453,200,000 |
. |
0.027 0.018 Oriental Pet. and Minerals Corp. “B” 0.02 0.02 0.02 0.02 200,000 |
. |
7.24 5.8 Petroenergy Resources Corporation 6.09 6.1 6.04 6.04 12,400 |
. |
42 8.5 Philex Petroleum Corporation 11.08 11.14 11.06 11.08 230,200 |
. |
0.052 0.033 The Philodrill Corporation 0.039 0.041 0.039 0.04 399,800,000 |
. |
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE |
. |
Financials 1,607.29 1,620.34 1,607.29 1,611.02 0.23 3.73 13,433,216 1,247,698,691.9 |
. |
Industrials 9,796.35 9,956.12 9,796.35 9,920.2 1.26 123.85 330,343,178 1,981,779,782.91 |
. |
Holding Firms 6,053.39 6,109.48 6,037.78 6,099.65 0.74 45.05 74,241,513 1,649,471,644.45 |
. |
Property 2,586.14 2,635.73 2,585.73 2,635.47 2.06 53.19 180,165,086 1,049,616,761.92 |
. |
Services 1,968.53 2,000.91 1,967.78 2,000.91 2 39.2 83,094,729 1,361,623,303.96 |
. |
Mining & Oil 14,278.56 14,498.12 14,255.15 14,288.42 0.66 93.65 1,675,251,811 147,217,760.72 |
. |
PSEi 6,574.72 6,651.72 6,574.72 6,648.35 1.12 73.63 |
. |
All Shares 4,006.87 4,053.26 4,006.87 4,051.34 1.11 44.47 |
. |
SME |
. |
. |
GRAND TOTAL 2,356,529,533 7,437,407,945.8577 |
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE |
Your subscription could not be saved. Please try again.
Your subscription has been successful.
READ NEXT
EDITORS' PICK
