Quantcast

Philippine stock market table, July 22, 2013

SHARES:

06:21 PM July 22nd, 2013

Recommended
July 22nd, 2013 06:21 PM



.

(As of July 22, 2013)

.

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

.

HIGH LOW BANKS

.

105.5 68 Asia United Bank Corporation 78 78 77.5 77.75 171,490

.

99 58.9 BDO Unibank, Inc. 85 85.5 84.65 84.65 620,520

.

114 71.5 Bank of the Philippine Islands 92.6 93 92 92 395,170

.

71.09 42.73 China Banking Corporation 64.5 64.5 63.9 64.2 37,220

.

37.85 18.52 East West Banking Corporation 29 29 28.6 28.65 79,400

.

139.5 90 Metropolitan Bank and Trust Company 109 111.1 108 109.7 3,015,120

.

117 68.75 Philippine National Bank 80.9 82 80.6 80.75 212,870

.

145 83.1 Philippine Savings Bank 137 137 137 137 10

.

85 60 Philippine Bank of Communications 67 70 67 70 340

.

38.85 23.7 Philippine Business Bank 25.6 25.6 25.6 25.6 14,500

.

74.5 43 Rizal Commercial Banking Corp. 54 54 53.5 54 123,560

.

206.4 128 Security Bank Corporation 146.5 146.5 142.4 143 777,120

.

160 98.95 Union Bank of the Philippines 136.5 137 136.5 137 3,050

.

OTHER FINANCIAL INSTITUTIONS

.

2.42 1.32 BDO Leasing and Finance, Inc. 1.99 1.99 1.99 1.99 12,000

.

1.6 0.67 Bankard, Inc. 1.03 1.03 1.03 1.03 95,000

.

23.15 17.9 COL Financial Group, Inc. 18 18.5 18 18.5 600

.

24 10.08 Filipino Fund, Inc. 15.5 15.5 15 15 5,300

.

3.25 2.04 I-Remit, Inc. 2.88 2.94 2.88 2.94 10,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.29 0.3 0.29 0.3 30,000

.

720 420 Manulife Financial Corporation 720 720 700 700 130

.

37 19.08 Maybank ATR Kim Eng Financial Corp. 28.4 28.4 28.4 28.4 5,700

.

515 354.2 The Philippine Stock Exchange, Inc 390 390 388 390 11,070

.

1,270.00 879 Sun Life Financial, Inc. 1,258.00 1,258.00 1,218.00 1,219.00 1,505

.

2.92 1.71 Vantage Equities, Inc. 2.6 2.6 2.6 2.6 11,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 30.5 Aboitiz Power Corporation 34 34.3 33.85 33.9 890,200

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.31 1.31 1.29 1.3 185,000

.

11 2.3 Calapan Ventures, Inc. 6.52 6.89 6.51 6.51 3,200

.

7.9 4.94 Energy Development Corporation 6 6.12 5.99 6.07 10,112,000

.

27.45 15.7 First Gen Corporation 18.88 18.88 18.02 18.7 780,000

.

113.8 68 First Phil. Holdings Corp. 79.7 81.3 79.25 81.25 59,090

.

41.4 25 Manila Water Company, Inc. 33.75 33.75 33.05 33.2 1,355,200

.

397 240 Manila Electric Company 280 280.2 274 275.6 1,866,880

.

16.3 9.7 Petron Corporation 14.14 14.18 14 14.08 445,100

.

8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.69 5.7 5.6 5.61 537,500

.

3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.45 2.45 2.4 2.4 2,815,000

.

FOOD, BEVERAGE AND TOBACCO

.

9.03 5 AgriNurture, Inc. 5.6 5.6 5.6 5.6 100

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 1.31 1.31 1.29 1.29 11,000

.

8.6 4.32 D and L Industries, Inc. 7.04 7.1 6.98 6.99 3,017,000

.

30 20 Del Monte Pacific Limited 27 27 26.8 26.8 173,300

.

153.4 93 Jollibee Foods Corporation 150 152 148.6 148.6 211,190

.

28.4 4.47 LT Group, Inc. 23.5 23.5 22.5 22.55 4,262,200

.

6.88 2.87 Pepsi-Cola Products Philippines, Inc. 5.7 5.7 5.55 5.62 4,251,600

.

6.15 3.25 RFM Corporation 4.95 5.05 4.95 5 345,700

.

3.8 2.38 Roxas Holdings, Inc. 2.84 2.84 2.83 2.83 10,000

.

900 210 San Miguel Pure Foods Company Inc. 240 240 240 240 7,500

.

125 76.4 San Miguel Corporation 84.5 85 83 83 525,830

.

132.6 57.3 Universal Robina Corporation 127.7 127.7 124.1 124.8 1,832,260

.

2.18 1.11 Victorias Milling Company, Inc. 1.8 1.8 1.79 1.79 117,000

.

2.08 0.56 Vitarich Corporation 0.85 0.85 0.85 0.85 336,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

30.75 16.02 Asiabest Group International, Inc. 18.88 18.88 17.9 18 400

.

89.95 40.2 Concrete Aggregates Corp. "A" 59.9 59.9 59.9 59.9 140

.

8.24 0.96 Da Vinci Capital Holdings, Inc. 1.13 1.15 1.13 1.15 1,385,000

.

15.9 6.5 EEI Corporation 13.3 13.3 13.2 13.24 1,016,100

.

13.98 5.3 Federal Resources Investment Group, Inc. 9.07 9.07 9.07 9.07 5,700

.

15.98 11.4 Holcim Philippines, Inc. 13.5 13.5 13.4 13.5 31,000

.

12.24 8.25 Lafarge Republic, Inc. 10.98 11 10.88 10.88 169,900

.

18.62 10.42 Megawide Construction Corporation 15.88 15.88 15.72 15.72 12,100

.

19.48 10.16 Phinma Corporation 12 12.3 12 12.3 9,100

.

3.34 0.9 Southeast Asia Cement Holdings, Inc. 0.96 1.14 0.95 1.14 4,969,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.46 1.42 1.46 236,000

.

CHEMICALS

.

3.12 2.47 Chemrez Technologies, Inc. 2.9 2.9 2.9 2.9 110,000

.

3.1 1.79 LMG Chemicals Corporation 2.5 2.65 2.5 2.65 25,000

.

22.5 2.46 Melco Crown (Philippines) Resorts Corp. 10.02 10.06 9.9 9.9 3,678,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

0.027 0.013 Greenergy Holdings, Inc. 0.015 0.016 0.015 0.016 8,300,000

.

5 2.6 Integrated Micro-Electronics, Inc. 2.65 2.65 2.6 2.6 11,000

.

0.87 0.47 Ionics, Inc. 0.56 0.56 0.53 0.54 31,000

.

6.75 4.5 Panasonic Manufacturing Phils. Corp. 5.21 5.21 5.21 5.21 300

.

OTHER INDUSTRIALS

.

40 13 Alphaland Corporation 36.8 40 35.5 40 154,100

.

HOLDING FIRMS

.

49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.00 41.00 40.90 41.00 363,900

.

7.3 4.53 A. Soriano Corporation 7.15 7.15 7 7.12 64,300

.

2.98 0.9 ATN Holdings, Inc. "A" 1.13 1.16 1.13 1.16 37,000

.

1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.63 0.63 0.63 0.63 1,516,000

.

61 40 Aboitiz Equity Ventures, Inc. 49 49.9 49 49 479,000

.

28.4 10.86 Alliance Global Group, Inc. 25.5 25.55 25.1 25.3 2,835,400

.

6.3 3 Asia Amalgamated Holdings Corp. 3.1 3.1 3.01 3.01 8,000

.

688 405 Ayala Corporation 623 623 619 619 117,660

.

18.9 1.6 Cosco Capital, Inc. 10.88 10.9 10.48 10.52 2,125,700

.

61.2 44.5 DMCI Holdings, Inc. 52.4 52.5 51.6 51.6 478,020

.

6.99 3.97 Filinvest Development Corporation 4.99 4.99 4.9 4.9 45,000

.

883.5 521 GT Capital Holdings, Inc. 829 829 816 816 72,700

.

9.3 4.67 House of Investments, Inc. 7.24 7.6 7.24 7.5 157,000

.

50 31.4 JG Summit Holdings, Inc. 40.7 41 40.05 40.8 668,800

.

8.9 2.4 Jolliville Holdings Corporation 6.5 7 6.5 6.5 16,800

.

5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.3 5.3 5.3 5.3 10,000

.

1.39 0.61 Lodestar Investment Hldgs Corp. 0.73 0.75 0.72 0.74 198,000

.

7.68 4.75 Lopez Holdings Corporation 4.97 5 4.92 4.94 2,174,000

.

0.81 0.32 Mabuhay Holdings Corporation 0.58 0.61 0.58 0.6 469,000

.

2.48 1.4 Marcventures Holdings, Inc. 1.63 1.67 1.62 1.63 1,410,000

.

6.33 4 Metro Pacific Investments Corporation 5.12 5.23 5.12 5.16 26,251,800

.

7.65 4.7 Minerales Industrias Corporation 5.95 5.95 5.5 5.6 77,000

.

2.7 1.02 Prime Media Holdings, Inc. 1.69 1.69 1.69 1.69 15,000

.

970.4 561.6 SM Investments Corporation 946 950 937 937 195,510

.

2.59 1.39 Seafront Resources Corporation 1.65 1.65 1.65 1.65 9,000

.

1.4 1.04 South China Resources, Inc. 1.08 1.1 1.08 1.09 170,000

.

0.77 0.27 Zeus Holdings, Inc. 0.41 0.43 0.41 0.43 3,460,000

.

PROPERTY

.

3.89 1.88 A Brown Company, Inc. 1.9 1.95 1.9 1.9 34,000

.

27 15 Anchor Land Holdings, Inc 23.5 24.5 23.5 24.5 1,800

.

2.26 0.47 Araneta Properties, Inc. 1.39 1.39 1.35 1.35 43,000

.

0.24 0.168 Arthaland Corporation 0.215 0.22 0.215 0.22 190,000

.

35.7 19.7 Ayala Land, Inc. 30.55 30.6 30.4 30.55 3,209,500

.

7.1 4.41 Belle Corporation 5.07 5.07 5.03 5.04 227,200

.

6.73 3.7 Cebu Holdings, Inc. 5.72 5.74 5.72 5.74 19,100

.

2.44 1.2 Century Properties Group, Inc. 1.43 1.44 1.4 1.4 3,813,000

.

0.91 0.49 Cyber Bay Corporation 0.61 0.62 0.61 0.61 322,000

.

1.21 0.81 Empire East Land Holdings, Inc. 0.96 0.96 0.94 0.95 441,000

.

2.27 1.24 Filinvest Land, Inc. 1.9 1.9 1.88 1.89 26,886,000

.

2.76 1.54 Global-Estate Resorts, Inc. 1.63 1.64 1.62 1.63 7,235,000

.

3.28 1.68 Highlands Prime, Inc. 2.4 2.4 2.4 2.4 1,000

.

1.49 1.05 IRC Properties, Inc. 1.36 1.41 1.36 1.4 6,357,000

.

0.197 0.077 MRC Allied, Inc. 0.104 0.104 0.1 0.1 1,350,000

.

4.31 2.09 Megaworld Corporation 3.47 3.48 3.42 3.45 17,272,000

.

0.84 0.41 Phil. Estates Corporation 0.45 0.45 0.43 0.43 30,000

.

26.9 17.88 Robinson Land Corporation 23 23.8 23 23.2 2,611,000

.

4.63 2.09 Rockwell Land Corporation 2.12 2.2 2.12 2.16 1,722,000

.

9.6 5.72 SM Development Corporation 8.27 8.6 8.27 8.54 7,055,700

.

21.9 13.04 SM Prime Holdings, Inc. 17.98 18.5 17.92 18.34 33,273,300

.

3.95 2.52 Shang Properties, Inc. 3.3 3.3 3.3 3.3 3,000

.

1.35 0.58 Sta. Lucia Land, Inc. 0.67 0.68 0.65 0.67 404,000

.

4.15 3.42 Starmalls, Inc. 3.85 3.89 3.85 3.89 50,000

.

1 0.49 Suntrust Home Developers, Inc. 0.59 0.59 0.59 0.59 100,000

.

7.1 4.12 Vista Land and Lifescapes, Inc. 5.45 5.65 5.39 5.65 4,728,000

.

MEDIA

.

47 24.1 ABS-CBN Corporation 38.45 38.45 38.35 38.45 5,000

.

10.42 7.94 GMA Holdings, Inc. 8.60 8.99 8.60 8.99 120,700

.

10.46 8.08 GMA Network, Inc. 8.42 8.42 8.38 8.42 97,900

.

1.06 0.64 Manila Bulletin Publishing Corp. 0.75 0.75 0.73 0.73 183,000

.

TELECOMMUNICATIONS

.

1,645.00 1,020.00 Globe Telecom, Inc. 1,616.00 1,620.00 1,601.00 1,601.00 9,890

.

3.4 1.9 Liberty Telecoms Holdings, Inc. 2.03 2.2 2.02 2.2 10,000

.

3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,972.00 3,040.00 2,972.00 3,016.00 91,510

.

INFORMATION TECHNOLOGY

.

6.56 3.72 DFNN, Inc. 4.01 4.01 4 4 31,000

.

10.42 1.75 IP Converge Data Center, Inc. 6.6 6.9 6.4 6.9 5,600

.

3.14 1.9 ISM Communications Corporation 1.98 2 1.9 2 263,000

.

17.06 12.1 Philweb Corporation 14.98 14.98 14.9 14.98 360,000

.

22 3.53 Touch Solutions, Inc. 11.48 11.48 11 11.1 28,400

.

4.5 1.14 Yehey! Corporation 1.2 1.2 1.2 1.2 20,000

.

TRANSPORTATION SERVICES

.

3.15 1.62 2GO Group, Inc. 1.79 1.79 1.79 1.79 1,000

.

84.8 52.4 Cebu Air, Inc. 64.9 65 64.8 64.8 154,480

.

100.5 65.9 Int'l Container Terminal Services, Inc. 90 92 90 91 486,020

.

7.83 4.5 PAL Holdings Inc. 5.8 5.88 5.72 5.75 31,400

.

HOTEL AND LEISURE

.

1.8 1.01 Acesite (Phils.) Hotel Corp. 1.15 1.15 1.15 1.15 50,000

.

0.209 0.101 Boulevard Holdings, Inc. 0.118 0.12 0.116 0.12 15,090,000

.

0.48 0.32 Waterfront Philippines, Inc. 0.4 0.4 0.4 0.4 10,000

.

CASINOS AND GAMING

.

16.88 8.36 Bloomberry Resorts Corporation 11.7 12 11.7 11.9 11,262,600

.

0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.018 0.018 16,900,000

.

9.9 6.75 Leisure and Resorts World Corporation 7.5 7.5 7.45 7.5 11,700

.

3.71 1.74 Manila Jockey Club, Inc. 2.2 2.2 2.2 2.2 1,000

.

0.36 0.29 Premiere Horizon Alliance Corporation 0.29 0.29 0.29 0.29 210,000

.

RETAIL

.

8.73 3.1 Calata Corporation 3.45 3.6 3.43 3.59 152,000

.

130 49.65 Philippine Seven Corporation 95 101 95 101 6,710

.

43.6 25.05 Puregold Price Club, Inc. 39 39.2 38.5 38.5 2,310,400

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.73 0.74 0.72 0.73 417,000

.

4 2 Easycall Comm. Phils., Inc. 2.75 2.75 2.75 2.75 4,000

.

0.51 0.35 Information Capital Tech. Ventures, Inc. 0.38 0.39 0.38 0.39 90,000

.

3.47 1.9 Paxys, Inc. 1.93 1.93 1.9 1.91 108,000

.

3 0.75 STI Education Systems Holdings, Inc. 0.8 0.8 0.79 0.8 9,718,000

.

MINING

.

5.3 3 Apex Mining Company, Inc. "B" 3.2 3.2 3.2 3.2 10,000

.

23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.8 14.8 14.8 14.8 130,400

.

25.1 7.7 Benguet Corporation "A" 8.4 8.8 8.4 8.8 400

.

25 8.3 Benguet Corporation "B" 8.5 8.7 8.4 8.7 6,100

.

1.68 0.85 Coal Asia Holdings, Inc. 0.94 0.95 0.94 0.94 194,000

.

32 5.4 Dizon Copper Silver Mines, Inc. 5.96 6 5.8 5.9 16,200

.

0.62 0.4 GEOGRACE Resources Philippines, Inc. 0.48 0.48 0.48 0.48 20,000

.

1.3 0.4 Lepanto Consolidated Mining Co. "A" 0.55 0.58 0.54 0.57 125,933,000

.

1.38 0.42 Lepanto Consolidated Mining Co. "B" 0.57 0.6 0.57 0.59 26,003,000

.

0.069 0.028 Manila Mining Corporation "A" 0.03 0.031 0.03 0.031 247,400,000

.

0.073 0.03 Manila Mining Corporation "B" 0.032 0.034 0.032 0.032 46,300,000

.

9.99 2.55 NiHAO Minerals Resources Int'l, Inc. 3.58 3.72 3.58 3.69 907,000

.

22.84 12.62 Nickel Asia Corporation 17.18 17.4 17.02 17.02 79,700

.

5.1 1.16 Oriental Peninsula Resources Group, Inc. 1.87 1.94 1.87 1.9 1,334,000

.

23.1 8.8 Philex Mining Corporation 11.12 11.4 11.1 11.24 3,360,700

.

305.8 214.4 Semirara Mining Corporation 249 262 249 258 75,860

.

0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 23,200,000

.

OIL

.

0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 1,150,000

.

0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.019 0.019 11,600,000

.

0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 100,000

.

7.24 5.8 Petroenergy Resources Corporation 6.1 6.1 6.1 6.1 100

.

39.5 8.5 Philex Petroleum Corporation 11.08 11.08 11.04 11.04 148,400

.

0.052 0.033 The Philodrill Corporation 0.04 0.041 0.039 0.04 90,100,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,602.73 1,612.03 1,596.08 1,596.08 0.05 0.78 5,632,788 581,478,339

.

Industrials 9,856.41 9,870.31 9,755.54 9,763.81 -0.96 -95.04 56,783,396 1,591,142,315.61

.

Holding Firms 6,103.35 6,121.28 6,067.04 6,067.04 -0.59 -36.31 43,168,288 736,286,978.54

.

Property 2,625.78 2,639.49 2,622.7 2,639.29 0.88 23.06 121,791,512 1,019,618,336.07

.

Services 2,000.56 2,030.73 2,000.53 2,019.37 1.03 20.6 58,610,259 604,241,851.44

.

Mining & Oil 14,408.96 14,806.23 14,408.96 14,703.79 2.32 333.85 578,071,395 167,936,503.73

.

PSEi 6,620.68 6,652.85 6,620.68 6,627.36 0.1 6.34

.

All Shares 4,032.09 4,041.74 4,024.43 4,029.44 -0.07 -2.64

.

SME

.

.

GRAND TOTAL 864,057,638 4,700,704,324.39

.

COMPILED BY ANA ROA, 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.