Stock Market Table as of July 26, 2013 | Inquirer Business

Stock Market Table as of July 26, 2013

06:05 PM July 26, 2013
(As of July 26, 2013)
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
HIGH LOW BANKS
105.5 68 Asia United Bank Corporation 79.5 80.2 79 79.5 367,170
99 58.9 BDO Unibank, Inc. 85.7 86 82.4 83 4,141,640
114 71.5 Bank of the Philippine Islands 95.65 95.65 94.55 95.25 353,540
71.09 42.73 China Banking Corporation 63.85 63.85 63.5 63.7 43,330
37.85 18.7 East West Banking Corporation 29 29 28.7 28.8 198,200
139.5 90 Metropolitan Bank and Trust Company 111.1 111.2 108.8 109.3 6,227,370
117 68.75 Philippine National Bank 83.5 86.5 83.4 84.5 1,427,890
145 83.5 Philippine Savings Bank 133 136 133 136 70
85 60 Philippine Bank of Communications 65 70 65 70 2,200
38.85 23.7 Philippine Business Bank 26 26.4 26 26 18,900
74.5 43 Rizal Commercial Banking Corp. 54.5 55 54.5 54.7 9,100
206.4 128 Security Bank Corporation 148.9 149.2 146.3 146.7 1,988,490
160 99 Union Bank of the Philippines 134 134.5 133.5 133.5 8,540
OTHER FINANCIAL INSTITUTIONS
2.42 1.32 BDO Leasing and Finance, Inc. 1.99 1.99 1.9 1.9 326,000
23.15 17.9 COL Financial Group, Inc. 18.5 18.5 18.2 18.5 1,300
24 10.08 Filipino Fund, Inc. 14.6 14.7 14.5 14.6 15,500
0.73 0.2 MEDCO Holdings, Inc. 0.29 0.29 0.29 0.29 180,000
720 420 Manulife Financial Corporation 710 710 705 705 120
36.95 19.08 Maybank ATR Kim Eng Financial Corp. 29.2 29.4 29.2 29.4 17,000
515 356 The Philippine Stock Exchange, Inc 410 410 408 408 150
1,270.00 879 Sun Life Financial, Inc. 1,240.00 1,255.00 1,240.00 1,244.00 365
ELECTRICITY, ENERGY, POWER AND WATER
40.5 30.5 Aboitiz Power Corporation 35.1 35.1 34.95 35.1 1,051,400
1.59 1.2 Alsons Consolidated Resources, Inc. 1.3 1.33 1.3 1.32 228,000
11 2.35 Calapan Ventures, Inc. 6.84 6.85 6.84 6.85 2,800
7.9 4.94 Energy Development Corporation 6.1 6.1 6.02 6.1 24,208,400
27.45 15.7 First Gen Corporation 18.9 19.28 18.8 19.06 3,440,000
113.8 68 First Phil. Holdings Corp. 87 88.5 87 87.7 543,610
41.4 25 Manila Water Company, Inc. 33.8 33.95 32.8 33 1,192,400
397 240 Manila Electric Company 293 294.8 290 290.8 392,530
16.3 9.7 Petron Corporation 14.8 15.1 14.52 14.82 4,930,000
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.55 5.6 5.54 5.6 1,123,900
3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.75 2.81 2.73 2.79 30,628,000
FOOD, BEVERAGE AND TOBACCO
9.03 5 AgriNurture, Inc. 5.4 5.41 5.4 5.4 16,000
2.26 1.24 Alliance Select Foods Int’l, Inc. 1.29 1.29 1.24 1.28 3,349,000
8.6 4.32 D and L Industries, Inc. 7.15 7.16 7.04 7.09 2,494,600
30 20 Del Monte Pacific Limited 28.2 29.9 28.2 29 755,600
168.2 93 Jollibee Foods Corporation 156 168.2 156 163 682,470
28.4 4.66 LT Group, Inc. 22.05 22.3 21.65 21.65 2,351,000
6.88 2.87 Pepsi-Cola Products Philippines, Inc. 6.1 6.14 6 6 1,375,100
6.15 3.27 RFM Corporation 5 5.1 4.95 4.95 886,000
3.8 2.38 Roxas Holdings, Inc. 2.83 2.91 2.83 2.9 27,000
900 210 San Miguel Pure Foods Company Inc. 251 251 249 249 20,060
125 76.4 San Miguel Corporation 82 86 82 86 1,441,420
0.22 0.118 Swift Foods, Inc. 0.138 0.138 0.138 0.138 10,000
132.6 58.1 Universal Robina Corporation 128 130 127.9 128 2,367,620
2.18 1.11 Victorias Milling Company, Inc. 1.79 1.82 1.78 1.82 94,000
2.08 0.56 Vitarich Corporation 0.8 0.8 0.79 0.8 34,000
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
28.4 16.02 Asiabest Group International, Inc. 17.9 18 17.9 18 200
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.18 1.18 1.14 1.17 1,323,000
15.9 6.65 EEI Corporation 13.2 13.4 13.2 13.2 421,900
15.98 11.4 Holcim Philippines, Inc. 13.52 13.52 13.52 13.52 400
12.24 8.3 Lafarge Republic, Inc. 10.84 10.86 10.6 10.6 429,400
18.62 10.42 Megawide Construction Corporation 15.7 16.04 15.7 16.04 131,900
19.48 10.16 Phinma Corporation 14 14.4 13.9 14.1 144,800
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.19 1.22 1.15 1.15 580,000
2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.47 1.46 1.46 211,000
CHEMICALS
3.12 2.47 Chemrez Technologies, Inc. 3 3 3 3 50,000
3.1 1.79 LMG Chemicals Corporation 2.45 2.59 2.45 2.59 62,000
22.5 2.46 Melco Crown (Philippines) Resorts Corp. 10.5 10.8 10.36 10.62 9,121,500
ELECTRICAL COMPONENTS AND EQUIPMENT
24.42 6.34 Cirtek Holdings Philippines Corporation 15.48 15.48 15.48 15.48 300
0.027 0.013 Greenergy Holdings, Inc. 0.015 0.016 0.015 0.016 46,400,000
5 2.5 Integrated Micro-Electronics, Inc. 2.55 2.55 2.55 2.55 12,000
OTHER INDUSTRIALS
50.2 13 Alphaland Corporation 48 49.5 42 45 51,900
2.1 1.69 Splash Corporation 1.98 2 1.98 2 150,000
HOLDING FIRMS
49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.00 41.10 41.00 41.00 869,000
7.3 4.53 A. Soriano Corporation 7.15 7.2 7.15 7.15 111,900
3.52 0.88 ATN Holdings, Inc. “B” 1.25 1.25 1.25 1.25 3,000
0.99 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.63 0.63 0.62 0.62 114,000
61 40 Aboitiz Equity Ventures, Inc. 50.95 51 50.5 50.95 150,960
28.4 10.86 Alliance Global Group, Inc. 27.1 27.15 26.75 27 10,396,500
6.3 2.9 Asia Amalgamated Holdings Corp. 3.05 3.05 3.05 3.05 11,000
2.7 1.8 Anglo-Philippine Holdings Corporation 2.05 2.05 2.05 2.05 1,000
688 409 Ayala Corporation 612 613 606.5 609 352,550
645 422 BHI Holdings, Inc. 550 550 550 550 40
18.9 1.6 Cosco Capital, Inc. 11.32 11.4 11.14 11.16 11,279,000
61.2 44.5 DMCI Holdings, Inc. 54 54.15 53.65 53.9 1,155,980
3.96 2.35 F and J Prince Holdings Corp. “A” 3.1 3.1 3.1 3.1 16,000
883.5 521 GT Capital Holdings, Inc. 829 829 823 825.5 94,320
9.3 4.67 House of Investments, Inc. 7.7 7.7 7.7 7.7 2,700
50 31.4 JG Summit Holdings, Inc. 43.95 43.95 43.2 43.3 352,800
8.9 2.4 Jolliville Holdings Corporation 6.2 6.5 6.2 6.2 17,300
6 3.25 Keppel Philippines Holdings, Inc. “A” 4.9 4.9 4.9 4.9 4,000
1.39 0.61 Lodestar Investment Hldgs Corp. 0.74 0.74 0.73 0.74 65,000
7.68 4.75 Lopez Holdings Corporation 5.29 5.34 5.26 5.28 4,900,300
0.81 0.32 Mabuhay Holdings Corporation 0.59 0.59 0.58 0.58 505,000
2.45 1.4 Marcventures Holdings, Inc. 1.7 1.73 1.7 1.73 422,000
6.33 4 Metro Pacific Investments Corporation 5.56 5.61 5.54 5.6 43,466,100
7.65 4.7 Minerales Industrias Corporation 5.98 6 5.85 5.85 26,000
2.7 1.02 Prime Media Holdings, Inc. 1.65 1.65 1.65 1.65 3,000
970.4 561.6 SM Investments Corporation 957 958 949.5 958 183,540
2.71 1.5 Solid Group, Inc. 1.73 1.73 1.72 1.72 173,000
1.4 1.04 South China Resources, Inc. 1.09 1.09 1.09 1.09 50,000
0.77 0.27 Zeus Holdings, Inc. 0.4 0.41 0.4 0.41 120,000
PROPERTY
3.89 1.86 A Brown Company, Inc. 1.9 1.9 1.9 1.9 5,000
27 15 Anchor Land Holdings, Inc 24.65 26.95 24.65 24.7 68,100
2.26 0.47 Araneta Properties, Inc. 1.42 1.47 1.42 1.44 213,000
0.24 0.168 Arthaland Corporation 0.199 0.212 0.199 0.212 40,000
35.7 20.1 Ayala Land, Inc. 31.4 31.4 30.8 31 6,700,000
7.1 4.41 Belle Corporation 5.35 5.36 5.27 5.3 8,517,100
6.73 3.7 Cebu Holdings, Inc. 5.85 5.9 5.84 5.87 1,190,300
2.44 1.2 Century Properties Group, Inc. 1.45 1.46 1.43 1.44 4,955,000
2.5 1.21 City and Land Developers, Inc. 1.93 1.93 1.9 1.9 14,000
0.083 0.06 Crown Equities, Inc. 0.081 0.081 0.08 0.08 440,000
0.91 0.49 Cyber Bay Corporation 0.61 0.62 0.61 0.62 100,000
1.21 0.81 Empire East Land Holdings, Inc. 0.97 0.98 0.95 0.98 662,000
2.27 1.24 Filinvest Land, Inc. 1.86 1.87 1.84 1.84 10,353,000
2.76 1.54 Global-Estate Resorts, Inc. 1.72 1.76 1.68 1.7 15,168,000
1.49 1.05 IRC Properties, Inc. 1.37 1.37 1.34 1.37 1,792,000
0.197 0.077 MRC Allied, Inc. 0.1 0.102 0.1 0.102 240,000
4.31 2.15 Megaworld Corporation 3.55 3.55 3.44 3.46 28,069,000
0.84 0.41 Phil. Estates Corporation 0.45 0.45 0.42 0.43 190,000
0.68 0.4 Philippine Realty and Holdings Corp. 0.46 0.47 0.46 0.47 29,900,000
4.18 2.4 Primex Corporation 2.99 2.99 2.99 2.99 1,000
26.9 17.88 Robinson Land Corporation 22.9 23.45 22.7 23 3,447,100
4.63 2.09 Rockwell Land Corporation 2.2 2.31 2.19 2.29 6,192,000
9.6 5.72 SM Development Corporation 8.51 8.75 8.51 8.73 2,042,200
21.9 13.04 SM Prime Holdings, Inc. 18.88 18.9 18.7 18.74 6,154,000
3.95 2.52 Shang Properties, Inc. 3.16 3.25 3.16 3.25 7,000
1.35 0.58 Sta. Lucia Land, Inc. 0.7 0.7 0.68 0.7 74,000
4.15 3.42 Starmalls, Inc. 3.88 3.89 3.88 3.88 78,000
1 0.49 Suntrust Home Developers, Inc. 0.63 0.63 0.61 0.61 209,000
7.1 4.18 Vista Land and Lifescapes, Inc. 5.69 5.9 5.69 5.89 6,017,600
MEDIA
47 24.1 ABS-CBN Corporation 38.75 38.75 38.75 38.75 600
10.42 7.94 GMA Holdings, Inc. 8.80 8.80 8.80 8.80 900
10.46 8.08 GMA Network, Inc. 8.5 8.57 8.4 8.57 5,800
1.06 0.64 Manila Bulletin Publishing Corp. 0.75 0.76 0.75 0.76 86,000
TELECOMMUNICATIONS
1,670.00 1,020.00 Globe Telecom, Inc. 1,646.00 1,646.00 1,614.00 1,620.00 21,210
3.4 1.9 Liberty Telecoms Holdings, Inc. 2.18 2.18 2.18 2.18 6,000
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,096.00 3,096.00 3,000.00 3,010.00 69,530
INFORMATION TECHNOLOGY
6.56 3.72 DFNN, Inc. 4.05 4.05 4.05 4.05 5,000
3.14 1.9 ISM Communications Corporation 1.91 1.95 1.91 1.95 6,000
0.085 0.04 Island Information and Technology, Inc. 0.05 0.05 0.05 0.05 1,000,000
1.29 0.3 Millenium Global Holdings, Inc. 0.49 0.5 0.49 0.5 120,000
17.06 12.1 Philweb Corporation 14.98 15.02 14.94 15.02 1,021,800
22 3.53 Touch Solutions, Inc. 11 11.04 11 11.04 22,700
4.5 1.14 Yehey! Corporation 1.26 1.26 1.25 1.25 60,000
11.88 4.21 iRipple, Inc. 7.78 7.78 7.78 7.78 100
TRANSPORTATION SERVICES
84.8 52.4 Cebu Air, Inc. 65.3 65.3 64.8 64.8 170,460
100.5 65.9 Int’l Container Terminal Services, Inc. 92.9 92.95 92.7 92.8 767,680
7.83 4.5 PAL Holdings Inc. 5.5 5.6 5.5 5.6 77,200
HOTEL AND LEISURE
1.8 1.01 Acesite (Phils.) Hotel Corp. 1.21 1.22 1.2 1.22 47,000
0.209 0.101 Boulevard Holdings, Inc. 0.124 0.132 0.122 0.13 154,540,000
0.48 0.32 Waterfront Philippines, Inc. 0.39 0.39 0.35 0.38 360,000
EDUCATION
12.5 9.92 Centro Escolar University 12 12 12 12 600
12.5 6.01 iPeople, Inc. 12 12.5 12 12.1 121,200
CASINOS AND GAMING
16.88 8.36 Bloomberry Resorts Corporation 11.9 11.94 11.7 11.88 5,222,400
0.069 0.016 IP E-Game Ventures Inc. 0.019 0.019 0.018 0.018 5,800,000
9.9 6.75 Leisure and Resorts World Corporation 7.7 7.91 7.7 7.91 188,400
3.71 1.74 Manila Jockey Club, Inc. 2.1 2.23 2.1 2.23 44,000
16 13.78 Pacific Online Systems Corporation 15 15 14.88 15 3,200
0.36 0.28 Premiere Horizon Alliance Corporation 0.29 0.29 0.29 0.29 690,000
RETAIL
8.58 3.1 Calata Corporation 3.45 3.52 3.4 3.45 164,000
131 52.17 Philippine Seven Corporation 125 125 125 125 1,350
43.6 25.3 Puregold Price Club, Inc. 40.65 40.65 39.8 40.1 2,367,000
OTHER SERVICES
0.95 0.6 APC Group, Inc. 0.75 0.75 0.73 0.73 1,671,000
3 0.75 STI Education Systems Holdings, Inc. 0.86 0.9 0.85 0.89 20,218,000
MINING
0.0068 0.0032 Abra Mining and Industrial Corp. 0.0035 0.0035 0.0035 0.0035 5,000,000
23.35 13.4 Atlas Cons. Mining and Dev’t Corp. 15.1 15.14 14.9 14.92 279,800
28.05 10 Atok-Big Wedge Company, Inc. 21.45 21.45 20 21 5,500
25.1 7.7 Benguet Corporation “A” 9 9 8.88 8.88 15,000
25 8.3 Benguet Corporation “B” 8.65 8.65 8.65 8.65 100
1.35 0.75 Century Peak Metals Holdings Corporation 0.85 0.85 0.85 0.85 30,000
1.68 0.85 Coal Asia Holdings, Inc. 0.94 0.95 0.93 0.93 1,230,000
32 5.4 Dizon Copper Silver Mines, Inc. 5.84 5.84 5.6 5.69 208,200
0.61 0.4 GEOGRACE Resources Philippines, Inc. 0.48 0.48 0.48 0.48 10,000
1.3 0.4 Lepanto Consolidated Mining Co. “A” 0.56 0.57 0.55 0.55 16,366,000
1.38 0.42 Lepanto Consolidated Mining Co. “B” 0.59 0.6 0.58 0.59 1,801,000
0.069 0.028 Manila Mining Corporation “A” 0.03 0.031 0.03 0.03 32,800,000
9.97 2.55 NiHAO Minerals Resources Int’l, Inc. 3.7 3.75 3.69 3.7 273,000
22.84 12.62 Nickel Asia Corporation 17 17 16.5 16.8 2,788,700
5.1 1.16 Oriental Peninsula Resources Group, Inc. 1.87 1.9 1.82 1.89 857,000
23.1 8.8 Philex Mining Corporation 11.44 11.44 11.2 11.24 1,542,300
305.8 214.4 Semirara Mining Corporation 260 261 259.2 260 33,490
OIL
0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 560,000
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.02 0.02 0.02 0.02 2,500,000
0.027 0.018 Oriental Pet. and Minerals Corp. “B” 0.021 0.021 0.021 0.021 100,000
7.24 5.8 Petroenergy Resources Corporation 6.1 6.1 6.1 6.1 100
39.5 8.5 Philex Petroleum Corporation 12.5 13.24 12.5 12.56 446,400
0.052 0.033 The Philodrill Corporation 0.041 0.042 0.041 0.041 131,500,000
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
Financials 1,631.18 1,632.18 1,603.36 1,608.28 -1.24 -20.11 15,526,916 1,544,066,298.55
Industrials 10,035.14 10,138.12 10,028.75 10,085.16 0.5 50.44 143,772,507 1,476,773,042.4
Holding Firms 6,263.7 6,278.61 6,231.58 6,261.68 -0.06 -3.54 73,979,540 1,232,489,076.35
Property 2,693.39 2,701.03 2,670.96 2,681.19 -0.45 -12.07 132,850,935 691,075,012.41
Services 2,068.88 2,069.13 2,028.01 2,032.55 -1.26 -25.84 195,821,474 579,602,956.4
Mining & Oil 14,803.16 14,898.48 14,726.23 14,751.05 -0.35 -52.11 198,439,363 105,011,749.76
PSEi 6,799.59 6,818.32 6,750.71 6,763.62 -0.54 -36.49
All Shares 4,132.2 4,143.88 4,110.47 4,114.99 -0.44 -18.12
SME 100 778
TAGS: Business, stocks

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.