Stock market table as of August 6, 2013 | Inquirer Business

Stock market table as of August 6, 2013

04:27 PM August 06, 2013
(As of Aug. 6, 2013)
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
HIGH LOW BANKS
105.5 68 Asia United Bank Corporation 75.6 75.6 74.25 75.5 240,340
99 58.9 BDO Unibank, Inc. 80.35 80.9 77.85 78.8 3,574,250
114 71.75 Bank of the Philippine Islands 94.6 94.8 92 92 5,366,560
71.09 42.73 China Banking Corporation 61 61 57.5 59.5 1,046,450
28 10 Citystate Savings Bank 11.6 11.6 11.54 11.54 40,100
37.85 19.24 East West Banking Corporation 26.65 26.65 26 26.45 289,800
139.5 90 Metropolitan Bank and Trust Company 105.8 106.2 102.5 105.9 3,782,260
117 68.75 Philippine National Bank 78.8 78.8 77.6 78 661,220
145 83.5 Philippine Savings Bank 133 133 133 133 1,000
38.85 23.7 Philippine Business Bank 25.4 25.4 25.2 25.2 1,924,100
74.5 43 Rizal Commercial Banking Corp. 52 52 49.75 50.25 283,750
206.4 128 Security Bank Corporation 143.9 143.9 140 141.7 1,164,840
160 100 Union Bank of the Philippines 130 130 129 129.5 10,230
OTHER FINANCIAL INSTITUTIONS
2.42 1.32 BDO Leasing and Finance, Inc. 1.98 1.98 1.96 1.96 57,000
1.6 0.67 Bankard, Inc. 1.03 1.1 1.02 1.09 91,000
22.95 17.9 COL Financial Group, Inc. 18.48 18.48 18.2 18.4 4,100
24 10.08 Filipino Fund, Inc. 14.64 14.82 14.62 14.82 600
3.25 2.3 I-Remit, Inc. 2.87 2.9 2.87 2.9 29,000
0.73 0.2 MEDCO Holdings, Inc. 0.3 0.3 0.3 0.3 10,000
738 435 Manulife Financial Corporation 738 738 726 726 610
36 19.08 Maybank ATR Kim Eng Financial Corp. 27.55 27.55 27.55 27.55 200
515 360 The Philippine Stock Exchange, Inc 382 382 377.2 378 5,230
1,311.00 886 Sun Life Financial, Inc. 1,310.00 1,310.00 1,288.00 1,305.00 865
2.92 1.73 Vantage Equities, Inc. 2.6 2.6 2.6 2.6 50,000
ELECTRICITY, ENERGY, POWER AND WATER
40.5 30.5 Aboitiz Power Corporation 33.5 33.5 32 32.05 2,038,700
1.59 1.2 Alsons Consolidated Resources, Inc. 1.34 1.34 1.3 1.33 384,000
11 2.35 Calapan Ventures, Inc. 6.58 6.58 6.16 6.44 1,900
7.9 4.94 Energy Development Corporation 6 6.02 5.86 5.9 6,886,500
27.45 15.7 First Gen Corporation 18.1 18.1 17.82 18 1,415,200
113.8 68 First Phil. Holdings Corp. 83.8 83.85 81.6 81.6 224,000
41.4 25.6 Manila Water Company, Inc. 32.2 32.2 31 31.15 2,319,200
397 240 Manila Electric Company 278 278 274.6 276 922,100
16.3 9.7 Petron Corporation 13.98 14.08 13.74 13.96 3,671,500
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.6 5.65 5.38 5.45 157,200
5.99 4.42 SPC Power Corporation 4.8 4.8 4.8 4.8 10,000
3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.37 2.42 2.31 2.4 9,670,000
FOOD, BEVERAGE AND TOBACCO
2.26 1.24 Alliance Select Foods Int’l, Inc. 1.24 1.25 1.24 1.25 85,000
8.6 4.32 D and L Industries, Inc. 6.77 6.77 6.55 6.75 1,742,300
30.25 20 Del Monte Pacific Limited 27.6 29.95 27.5 29.95 113,200
21 12.5 Ginebra San Miguel Inc. 14.6 17.12 14.5 16.5 196,700
168.2 93 Jollibee Foods Corporation 160 162.9 158.9 160.1 508,010
28.4 10.84 LT Group, Inc. 21.5 21.5 20.8 21.3 2,511,900
54 38 Liberty Flour Mills, Inc. 54 54 54 54 500
13.5 6.8 Pancake House, Inc. 12.2 12.5 12 12 12,400
6.88 3.28 Pepsi-Cola Products Philippines, Inc. 5.9 5.9 5.7 5.9 545,600
6.15 3.81 RFM Corporation 4.79 4.79 4.75 4.76 160,000
3.8 2.47 Roxas Holdings, Inc. 2.83 2.83 2.83 2.83 15,000
900 210 San Miguel Pure Foods Company Inc. 238 239.6 238 239.2 33,990
125 76.4 San Miguel Corporation 82.6 83.25 82.1 82.1 377,720
132.6 58.8 Universal Robina Corporation 123.5 123.5 119.6 120 2,664,110
2.18 1.11 Victorias Milling Company, Inc. 1.7 1.73 1.7 1.73 245,000
2.08 0.57 Vitarich Corporation 0.76 0.76 0.76 0.76 3,000
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
26.85 16.02 Asiabest Group International, Inc. 17.2 17.9 17.2 17.9 1,100
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.15 1.15 1.08 1.1 3,246,000
15.9 7.1 EEI Corporation 12.42 12.42 12 12 1,111,900
15.98 11.9 Holcim Philippines, Inc. 13.4 13.4 13.4 13.4 26,700
12.24 8.4 Lafarge Republic, Inc. 10.48 10.7 10.42 10.52 68,800
18.62 10.42 Megawide Construction Corporation 15.68 15.68 15.32 15.4 137,200
19.48 10.16 Phinma Corporation 14.04 14.04 14 14 14,700
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.03 1.04 1.01 1.03 92,000
3.3 1.59 TKC Steel Corporation 2.1 2.1 2.1 2.1 10,000
2.4 0.9 Vulcan Industrial and Mining Corporation 1.47 1.47 1.47 1.47 30,000
CHEMICALS
3.12 2.47 Chemrez Technologies, Inc. 2.9 2.9 2.89 2.9 1,245,000
2.5 1.46 Mabuhay Vinyl Corporation 1.84 1.84 1.84 1.84 5,000
22.5 2.49 Melco Crown (Philippines) Resorts Corp. 10.4 10.76 10.38 10.76 2,524,700
ELECTRICAL COMPONENTS AND EQUIPMENT
24.42 6.37 Cirtek Holdings Philippines Corporation 15.04 15.04 15.04 15.04 800
0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.015 0.015 116,500,000
5 2.45 Integrated Micro-Electronics, Inc. 2.5 2.5 2.49 2.5 24,000
0.87 0.47 Ionics, Inc. 0.51 0.51 0.5 0.5 200,000
OTHER INDUSTRIALS
50.2 13 Alphaland Corporation 46 46 44 45.5 28,000
2.1 1.69 Splash Corporation 2 2 1.92 1.99 179,000
HOLDING FIRMS
49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 40.00 40.00 40.00 40.00 264,600
7.3 4.53 A. Soriano Corporation 6.94 7 6.94 6.94 80,700
0.99 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.64 0.64 0.63 0.63 2,446,000
61 40 Aboitiz Equity Ventures, Inc. 49.85 49.85 48.05 48.05 1,014,800
28.4 10.86 Alliance Global Group, Inc. 26.2 26.45 25.85 26 16,955,200
6.3 2.85 Asia Amalgamated Holdings Corp. 2.86 3 2.85 3 26,000
688 409 Ayala Corporation 600 600 590 592 162,000
18.9 1.6 Cosco Capital, Inc. 10.46 10.72 10.36 10.68 7,120,800
61.2 44.5 DMCI Holdings, Inc. 50.4 50.4 49 49 440,420
6.99 3.97 Filinvest Development Corporation 4.76 4.76 4.7 4.7 238,000
883.5 521 GT Capital Holdings, Inc. 823 827.5 815 826 69,070
9.3 4.67 House of Investments, Inc. 7.25 7.5 7.24 7.24 797,900
50 31.4 JG Summit Holdings, Inc. 41 42 40.3 40.8 871,600
8.9 2.4 Jolliville Holdings Corporation 6.05 6.05 6.05 6.05 16,600
1.39 0.61 Lodestar Investment Hldgs Corp. 0.7 0.72 0.7 0.7 700,000
7.68 4.75 Lopez Holdings Corporation 5.04 5.14 5 5.07 1,309,200
2.42 1.4 Marcventures Holdings, Inc. 1.7 1.78 1.7 1.72 263,000
6.33 4 Metro Pacific Investments Corporation 5.11 5.15 4.91 5 29,827,500
7.65 4.7 Minerales Industrias Corporation 5.75 5.75 5.55 5.65 190,000
0.062 0.03 Pacifica, Inc. 0.035 0.039 0.033 0.039 1,100,000
2.7 1.02 Prime Media Holdings, Inc. 1.62 1.72 1.6 1.61 34,000
3.4 2 Republic Glass Holdings Corp. 2.7 2.73 2.7 2.73 12,000
970.4 561.6 SM Investments Corporation 884 884 855 859 376,690
0.42 0.29 Sinophil Corporation 0.3 0.3 0.3 0.3 2,900,000
2.71 1.5 Solid Group, Inc. 1.72 1.73 1.72 1.73 603,000
1.4 1.03 South China Resources, Inc. 1.06 1.06 1.03 1.03 414,000
0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.162 0.162 0.162 0.162 20,000
0.35 0.16 Wellex Industries, Inc. 0.195 0.238 0.18 0.238 340,000
0.77 0.27 Zeus Holdings, Inc. 0.41 0.41 0.4 0.4 980,000
PROPERTY
3.89 1.77 A Brown Company, Inc. 1.82 1.82 1.77 1.77 441,000
27 15 Anchor Land Holdings, Inc 23 23.1 23 23.1 11,400
2.26 0.47 Araneta Properties, Inc. 1.35 1.38 1.29 1.32 259,000
35.7 21.15 Ayala Land, Inc. 29.3 29.3 28.45 28.85 9,984,100
7.1 4.41 Belle Corporation 4.95 5.09 4.9 4.96 5,414,000
6.73 3.7 Cebu Holdings, Inc. 5.68 5.73 5.63 5.73 76,300
2.44 1.2 Century Properties Group, Inc. 1.27 1.27 1.2 1.22 44,595,000
2.5 1.21 City and Land Developers, Inc. 1.91 1.92 1.91 1.92 13,000
1.16 0.91 Cityland Development Corporation 1.07 1.07 1.05 1.05 31,000
0.91 0.49 Cyber Bay Corporation 0.63 0.63 0.59 0.59 512,000
1.21 0.81 Empire East Land Holdings, Inc. 0.94 0.94 0.93 0.94 5,338,000
2.27 1.24 Filinvest Land, Inc. 1.8 1.8 1.76 1.8 13,372,000
2.76 1.54 Global-Estate Resorts, Inc. 1.6 1.6 1.56 1.59 13,914,000
1.49 1.05 IRC Properties, Inc. 1.25 1.25 1.25 1.25 210,000
0.197 0.077 MRC Allied, Inc. 0.102 0.102 0.095 0.101 590,000
4.31 2.15 Megaworld Corporation 3.15 3.24 3.13 3.23 87,152,000
0.84 0.41 Phil. Estates Corporation 0.47 0.48 0.47 0.48 30,000
0.68 0.4 Philippine Realty and Holdings Corp. 0.48 0.48 0.48 0.48 1,020,000
26.9 17.88 Robinson Land Corporation 22 22 21.3 21.5 723,200
4.63 2.09 Rockwell Land Corporation 2.1 2.11 2.09 2.11 624,000
9.6 5.72 SM Development Corporation 7.34 7.38 7 7.01 102,000
21.9 13.56 SM Prime Holdings, Inc. 16.52 16.58 16.22 16.44 4,588,200
1.35 0.58 Sta. Lucia Land, Inc. 0.69 0.69 0.64 0.68 16,000
4.1 3.42 Starmalls, Inc. 3.88 3.89 3.88 3.88 74,000
7.1 4.26 Vista Land and Lifescapes, Inc. 5.78 5.78 5.5 5.6 2,321,000
MEDIA
47 24.1 ABS-CBN Corporation 37.8 37.8 37.55 37.55 6,000
10.46 8.08 GMA Network, Inc. 8.41 8.41 8.39 8.39 35,400
TELECOMMUNICATIONS
1,670.00 1,020.00 Globe Telecom, Inc. 1,610.00 1,610.00 1,580.00 1,600.00 36,335
3.4 1.9 Liberty Telecoms Holdings, Inc. 2 2 2 2 367,000
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,082.00 3,084.00 3,074.00 3,080.00 99,140
INFORMATION TECHNOLOGY
6.56 3.72 DFNN, Inc. 4.24 4.4 4.2 4.35 321,000
1.29 0.3 Millenium Global Holdings, Inc. 0.42 0.43 0.42 0.43 30,000
17.06 12.1 Philweb Corporation 14.58 14.58 14 14.4 180,700
22 3.53 Touch Solutions, Inc. 12.9 13.7 12.5 13 27,700
2.88 1.68 Transpacific Broadband Group Int’l. Inc. 2.11 2.37 2.11 2.37 5,000
4.5 1.14 Yehey! Corporation 1.18 1.18 1.17 1.17 100,000
TRANSPORTATION SERVICES
16.04 8.9 Asian Terminals, Inc. 12.12 12.12 12.12 12.12 4,700
84.8 52.4 Cebu Air, Inc. 62.15 62.35 61.45 62.2 396,180
100.5 65.9 Int’l Container Terminal Services, Inc. 91.2 92 90 90 1,855,560
1.7 1.2 Lorenzo Shipping Corporation 1.35 1.35 1.35 1.35 3,000
2.95 2.1 Macroasia Corporation 2.16 2.17 2.16 2.17 6,000
7.83 4.5 PAL Holdings Inc. 5.4 5.55 5.4 5.5 254,800
HOTEL AND LEISURE
0.209 0.101 Boulevard Holdings, Inc. 0.123 0.123 0.119 0.119 33,840,000
EDUCATION
12.5 9.92 Centro Escolar University 11.04 11.86 11.04 11.86 1,800
1,300.00 970 Far Eastern University, Inc. 1,250.00 1,260.00 1,250.00 1,260.00 40
CASINOS AND GAMING
16.88 8.36 Bloomberry Resorts Corporation 10.8 10.86 10.48 10.68 7,378,300
0.069 0.016 IP E-Game Ventures Inc. 0.017 0.018 0.017 0.017 1,400,000
9.9 6.75 Leisure and Resorts World Corporation 7.9 7.99 7.61 7.92 186,800
3.71 1.74 Manila Jockey Club, Inc. 2.15 2.2 2.15 2.2 93,000
16 13.78 Pacific Online Systems Corporation 15.1 15.1 15 15 350,300
0.36 0.28 Premiere Horizon Alliance Corporation 0.28 0.28 0.28 0.28 1,000,000
RETAIL
7.78 3.1 Calata Corporation 3.37 3.37 3.3 3.37 171,000
150 56.52 Philippine Seven Corporation 139 139 129 130 2,800
43.6 26.7 Puregold Price Club, Inc. 40.5 40.5 40.15 40.4 5,447,100
OTHER SERVICES
0.95 0.6 APC Group, Inc. 0.68 0.68 0.67 0.68 1,225,000
26 9 Globalport 900, Inc. 9.6 9.6 9.6 9.6 100
3.47 1.9 Paxys, Inc. 2 2.1 2 2.08 172,000
3 0.75 STI Education Systems Holdings, Inc. 0.82 0.83 0.82 0.82 2,981,000
MINING
0.0068 0.0032 Abra Mining and Industrial Corp. 0.0035 0.0035 0.0035 0.0035 9,000,000
5 1.9 Apex Mining Company, Inc. “A” 3.1 3.1 3.1 3.1 40,000
23.35 13.4 Atlas Cons. Mining and Dev’t Corp. 14.34 14.5 14.32 14.5 73,300
25.1 7.7 Benguet Corporation “A” 8.8 8.8 8.8 8.8 200
25 8.3 Benguet Corporation “B” 9 9.1 9 9.1 700
1.35 0.75 Century Peak Metals Holdings Corporation 0.83 0.83 0.77 0.78 358,000
1.68 0.85 Coal Asia Holdings, Inc. 0.91 0.93 0.91 0.92 286,000
29.5 5.38 Dizon Copper Silver Mines, Inc. 5.7 5.7 5.38 5.55 22,000
0.61 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.47 0.46 0.46 120,000
1.29 0.4 Lepanto Consolidated Mining Co. “A” 0.6 0.62 0.58 0.61 67,229,000
1.38 0.42 Lepanto Consolidated Mining Co. “B” 0.62 0.64 0.59 0.63 13,867,000
0.067 0.028 Manila Mining Corporation “A” 0.031 0.031 0.03 0.031 10,800,000
0.073 0.03 Manila Mining Corporation “B” 0.032 0.032 0.032 0.032 3,000,000
9.8 2.55 NiHAO Minerals Resources Int’l, Inc. 3.53 3.6 3.35 3.35 377,000
22.84 12.62 Nickel Asia Corporation 15.3 15.6 15.2 15.54 344,200
0.72 0.4 Omico Corporation 0.45 0.45 0.45 0.45 300,000
5.1 1.16 Oriental Peninsula Resources Group, Inc. 1.71 1.71 1.67 1.68 369,000
20.7 8.8 Philex Mining Corporation 10.5 10.78 10.34 10.34 756,100
305.8 214.4 Semirara Mining Corporation 248.4 248.4 240.6 244 151,970
0.021 0.011 United Paragon Mining Corporation 0.013 0.013 0.013 0.013 100,000
OIL
0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 100,000
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.019 0.019 0.018 0.019 7,100,000
0.027 0.018 Oriental Pet. and Minerals Corp. “B” 0.021 0.021 0.02 0.02 4,800,000
38.5 8.5 Philex Petroleum Corporation 13.5 13.8 13.02 13.5 386,300
0.052 0.033 The Philodrill Corporation 0.041 0.041 0.04 0.041 45,700,000
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
Financials 1,565.49 1,567.84 1,527.51 1,538.06 -1.92 -30.19 18,633,551 1,545,267,253.6
Industrials 9,752.66 9,759.42 9,565.17 9,584.62 -1.7 -166.16 164,820,722 1,233,495,133.52
Holding Firms 5,946.44 5,952.43 5,851.45 5,851.45 -1.47 -87.4 69,417,164 1,364,002,710.7
Property 2,491.22 2,491.22 2,437.17 2,466.96 -1.02 -25.53 191,432,744 807,464,406.87
Services 2,039.5 2,040.06 2,028.21 2,030.41 -0.39 -7.97 58,244,266 888,731,967.7
Mining & Oil 14,472.01 14,494.39 14,174.25 14,428.64 0.23 33.36 165,547,994 110,185,054.81
PSEi 6,510.46 6,510.46 6,402.17 6,420.78 -1.37 -88.95
All Shares 3,968.44 3,968.79 3,912.34 3,922.28 -1.13 -44.76
SME
GRAND TOTAL 668,096,441 5,949,146,527.2
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE
TAGS: philippine stock market table, Philippine stocks, 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.