Tuesday, June 27, 2017
Close  

Philippine stock market table, July 22, 2013

  • share this

Philippine stock market table, July 22, 2013

06:21 PM July 22, 2013


.

(As of July 22, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS:
For feedback, complaints, or inquiries, contact us.




© Copyright 1997-2016 INQUIRER.net | All Rights Reserved