Stock Market Table as of August 12, 2013 | Inquirer Business

Stock Market Table as of August 12, 2013

05:49 PM August 12, 2013
ml>


.

 (As of Aug. 12, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 76.75 76.85 75.55 76 86,730

.

 99 58.9 BDO Unibank, Inc. 79.35 79.8 78.3 79 1,318,800

.

 114 71.75 Bank of the Philippine Islands 92.3 95 92.2 93.8 416,590

.

 71.09 42.73 China Banking Corporation 58.6 60 58.6 60 65,530

.

 28 10 Citystate Savings Bank 11 11.2 11 11.2 15,000

.

 37.85 19.26 East West Banking Corporation 27.45 27.45 26.9 27.25 170,500

.

 139.5 90 Metropolitan Bank and Trust Company 106.4 106.5 104.7 104.9 2,464,970

.

 117 68.75 Philippine National Bank 78.4 79 77.4 77.4 140,150

.

 145 83.5 Philippine Savings Bank 129 132.8 128 132.8 1,220

.

 38.85 23.7 Philippine Business Bank 25.5 25.5 24.75 24.85 15,200

.

 74.5 43 Rizal Commercial Banking Corp. 50 50 49.6 50 88,800

.

 206.4 128 Security Bank Corporation 141.9 141.9 135.9 136 934,310

.

 160 101 Union Bank of the Philippines 128 128 127 127.5 15,000

.

 OTHER FINANCIAL INSTITUTIONS

.

 22 17.82 COL Financial Group, Inc. 18.38 18.48 18 18 3,500

.

 24 10.08 Filipino Fund, Inc. 15.6 15.6 15.6 15.6 100

.

 3.25 2.3 I-Remit, Inc. 2.9 2.9 2.85 2.85 15,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.28 0.28 0.28 0.28 740,000

.

 745 440 Manulife Financial Corporation 745 745 745 745 30

.

 34.45 19.08 Maybank ATR Kim Eng Financial Corp. 29.35 29.35 29.35 29.35 1,000

.

 2.01 1.57 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 100,000

.

 515 360 The Philippine Stock Exchange, Inc 389.8 389.8 384 384 1,730

.

 1,450.00 886 Sun Life Financial, Inc. 1,320.00 1,450.00 1,320.00 1,450.00 500

.

 2.92 1.79 Vantage Equities, Inc. 2.6 2.6 2.6 2.6 210,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 31.4 32.35 31.3 32.35 335,700

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.3 1.3 1.3 1.3 6,000

.

 11 2.35 Calapan Ventures, Inc. 6.1 6.4 6 6.4 23,500

.

 7.9 4.94 Energy Development Corporation 5.9 5.99 5.88 5.91 5,751,900

.

 27.45 15.7 First Gen Corporation 18.1 18.1 17.84 17.94 515,500

.

 113.8 68 First Phil. Holdings Corp. 80.8 83 80.5 82.9 16,060

.

 41.4 26 Manila Water Company, Inc. 31 31.1 30.6 30.7 1,336,800

.

 397 240 Manila Electric Company 287 291 284.8 289 382,200

.

 16.3 9.74 Petron Corporation 13.74 13.74 13.02 13.24 3,783,100

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.59 5.59 5.5 5.5 34,100

.

 5.99 4.42 SPC Power Corporation 4.8 4.8 4.8 4.8 2,300

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.43 2.43 2.42 2.43 4,526,000

.

 15 6.6 Vivant Corporation 8.9 8.9 8.9 8.9 1,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 8.95 5 AgriNurture, Inc. 5.2 5.4 5.2 5.2 17,700

.

 2.26 1.24 Alliance Select Foods Int'l, Inc. 1.27 1.28 1.24 1.24 415,000

.

 8.6 4.32 D and L Industries, Inc. 6.77 6.8 6.75 6.77 420,400

.

 30.25 20 Del Monte Pacific Limited 28 29 28 28.65 140,200

.

 20.5 12.5 Ginebra San Miguel Inc. 16.5 16.5 16.5 16.5 200

.

 168.2 93 Jollibee Foods Corporation 165.2 167.8 165.1 166 694,600

.

 28.4 11 LT Group, Inc. 20.5 20.8 19.98 20.8 3,042,500

.

 54.5 38 Liberty Flour Mills, Inc. 54 54 54 54 900

.

 13.5 6.8 Pancake House, Inc. 12.5 12.5 12.5 12.5 2,500

.

 6.88 3.28 Pepsi-Cola Products Philippines, Inc. 5.95 5.95 5.9 5.9 553,800

.

 6.15 3.88 RFM Corporation 4.8 4.8 4.8 4.8 2,748,000

.

 3.8 2.47 Roxas Holdings, Inc. 2.91 2.91 2.91 2.91 2,000

.

 900 210 San Miguel Pure Foods Company Inc. 238 238 233 235.2 29,460

.

 125 76.4 San Miguel Corporation 84.6 84.6 83.8 84 577,900

.

 0.22 0.118 Swift Foods, Inc. 0.133 0.133 0.13 0.13 110,000

.

 132.6 58.85 Universal Robina Corporation 116.6 117 113 116 4,758,880

.

 2.18 1.11 Victorias Milling Company, Inc. 1.73 1.73 1.71 1.73 122,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 26.25 16.02 Asiabest Group International, Inc. 17.1 17.5 17 17.48 15,300

.

 89.95 40.2 Concrete Aggregates Corp. "A" 50.05 50.05 50.05 50.05 150

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.09 1.11 1.08 1.09 382,000

.

 15.9 7.1 EEI Corporation 12.26 12.4 12.12 12.26 629,000

.

 15.98 11.9 Holcim Philippines, Inc. 13.5 13.5 13.42 13.44 800

.

 12.24 8.4 Lafarge Republic, Inc. 10.64 10.78 10.3 10.44 163,700

.

 18.62 10.42 Megawide Construction Corporation 15.3 15.3 15.28 15.3 3,600

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.05 1.05 1.02 1.02 134,000

.

 3.3 1.59 TKC Steel Corporation 2 2.05 2 2.05 80,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.45 1.45 1.43 1.44 83,000

.

 CHEMICALS

.

 3.12 2.5 Chemrez Technologies, Inc. 2.89 2.89 2.85 2.85 150,000

.

 2.45 1.7 Euro-Med Laboratories Phil., Inc. 1.73 1.73 1.73 1.73 3,000

.

 22.5 2.49 Melco Crown (Philippines) Resorts Corp. 11 11 10.6 10.84 1,400,400

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.4 Cirtek Holdings Philippines Corporation 15 15 15 15 900

.

 0.027 0.013 Greenergy Holdings, Inc. 0.016 0.016 0.015 0.015 855,600,000

.

 5 2.45 Integrated Micro-Electronics, Inc. 2.45 2.47 2.45 2.47 25,000

.

 0.87 0.47 Ionics, Inc. 0.5 0.5 0.5 0.5 252,000

.

 OTHER INDUSTRIALS

.

 50.2 13 Alphaland Corporation 44.9 45.5 44.9 45.5 3,500

.

 2.1 1.69 Splash Corporation 2 2 2 2 30,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 39.00 39.00 38.50 38.90 81,400

.

 7.3 4.53 A. Soriano Corporation 7 7 6.93 7 35,900

.

 3.12 0.88 ATN Holdings, Inc. "B" 1.12 1.12 1.12 1.12 2,000

.

 0.9 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.62 0.62 0.62 0.62 2,309,000

.

 61 40 Aboitiz Equity Ventures, Inc. 47 48.6 46.8 48.5 532,500

.

 28.4 10.86 Alliance Global Group, Inc. 26.1 26.4 25.75 26.2 6,437,400

.

 6.3 2.85 Asia Amalgamated Holdings Corp. 3 3 3 3 1,000

.

 688 409 Ayala Corporation 599.5 603.5 598 601 214,420

.

 18.9 1.7 Cosco Capital, Inc. 10.62 10.72 10.56 10.66 5,220,900

.

 61.2 44.5 DMCI Holdings, Inc. 47.05 48.55 47.05 47.95 591,300

.

 6.99 3.97 Filinvest Development Corporation 4.75 4.78 4.6 4.6 6,000

.

 0.26 0.151 Forum Pacific, Inc. 0.159 0.209 0.158 0.209 310,000

.

 883.5 521 GT Capital Holdings, Inc. 831 859 831 858 130,130

.

 9.3 4.67 House of Investments, Inc. 7.5 7.5 7.5 7.5 100

.

 50 31.4 JG Summit Holdings, Inc. 41 41.8 40.9 41 650,500

.

 8.9 2.4 Jolliville Holdings Corporation 6.5 6.5 6.5 6.5 36,700

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.8 4.8 4.8 4.8 1,000

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.69 0.69 0.69 0.69 9,000

.

 7.68 4.75 Lopez Holdings Corporation 5.16 5.34 5.16 5.32 4,388,400

.

 9.28 2.5 MJC Investments Corporation 3.88 4.4 3.85 4.4 92,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.6 0.62 0.6 0.61 2,661,000

.

 2.42 1.4 Marcventures Holdings, Inc. 1.74 1.75 1.74 1.75 180,000

.

 6.33 4 Metro Pacific Investments Corporation 5.12 5.25 5.12 5.24 25,945,500

.

 7.65 4.7 Minerales Industrias Corporation 5.6 5.75 5.6 5.7 65,000

.

 0.062 0.03 Pacifica, Inc. 0.033 0.033 0.033 0.033 100,000

.

 3.4 2 Republic Glass Holdings Corp. 2.77 2.77 2.77 2.77 103,000

.

 970.4 561.6 SM Investments Corporation 830 834.5 817 821 802,610

.

 2.71 1.5 Solid Group, Inc. 1.74 1.82 1.74 1.78 490,000

.

 0.35 0.16 Wellex Industries, Inc. 0.228 0.23 0.228 0.23 30,000

.

 PROPERTY

.

 35.7 21.15 Ayala Land, Inc. 29.2 29.6 28.9 29.6 9,564,500

.

 7.1 4.41 Belle Corporation 4.94 4.99 4.92 4.99 2,374,000

.

 6.73 3.7 Cebu Holdings, Inc. 5.65 5.7 5.65 5.7 8,400

.

 2.44 1.2 Century Properties Group, Inc. 1.23 1.24 1.21 1.22 19,305,000

.

 0.91 0.49 Cyber Bay Corporation 0.62 0.62 0.59 0.59 767,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.92 0.95 0.92 0.94 3,946,000

.

 2.27 1.24 Filinvest Land, Inc. 1.78 1.82 1.78 1.8 6,418,000

.

 2.76 1.54 Global-Estate Resorts, Inc. 1.6 1.62 1.6 1.62 1,937,000

.

 1.49 1.05 IRC Properties, Inc. 1.3 1.39 1.3 1.39 5,204,000

.

 0.197 0.077 MRC Allied, Inc. 0.097 0.1 0.096 0.1 530,000

.

 4.31 2.15 Megaworld Corporation 3.27 3.28 3.2 3.27 26,902,000

.

 0.84 0.41 Phil. Estates Corporation 0.49 0.5 0.48 0.5 420,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.48 0.48 0.48 0.48 10,000

.

 26.9 17.88 Robinson Land Corporation 21.7 22 21.5 21.5 651,500

.

 4.25 2.09 Rockwell Land Corporation 2.14 2.15 2.14 2.14 222,000

.

 9.6 5.72 SM Development Corporation 6.9 7.01 6.8 6.81 264,200

.

 21.9 13.56 SM Prime Holdings, Inc. 16.6 17.02 16.6 16.96 9,325,800

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.69 0.69 0.69 0.69 51,000

.

 4.1 3.42 Starmalls, Inc. 3.84 3.84 3.66 3.84 25,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.57 0.57 0.57 0.57 517,000

.

 7.1 4.26 Vista Land and Lifescapes, Inc. 5.81 6.06 5.78 6.05 5,691,100

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 37.55 38.95 37.2 37.2 1,600

.

 10.26 7.94 GMA Holdings, Inc. 8.80 8.80 8.80 8.80 1,200

.

 10.3 8.08 GMA Network, Inc. 8.5 8.5 8.5 8.5 60,300

.

 TELECOMMUNICATIONS

.

 1,670.00 1,020.00 Globe Telecom, Inc. 1,602.00 1,620.00 1,602.00 1,620.00 4,575

.

 3.4 1.9 Liberty Telecoms Holdings, Inc. 1.95 1.95 1.95 1.95 10,000

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,074.00 3,090.00 3,072.00 3,074.00 74,020

.

 INFORMATION TECHNOLOGY

.

 10.42 1.75 IP Converge Data Center, Inc. 6.31 6.85 6.31 6.85 11,100

.

 0.085 0.042 Island Information and Technology, Inc. 0.045 0.046 0.045 0.046 700,000

.

 5.99 0.01 NextStage, Inc. 1.94 1.94 1.72 1.93 9,000

.

 17.06 12.1 Philweb Corporation 14.48 14.5 14.48 14.5 74,500

.

 22 3.53 Touch Solutions, Inc. 11.2 11.5 11.2 11.38 33,800

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.75 1.75 1.75 1.75 21,000

.

 16.04 8.9 Asian Terminals, Inc. 12 12 12 12 1,000

.

 84.8 52.4 Cebu Air, Inc. 62.5 65.8 62.5 65.5 121,350

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90.45 94.25 90.4 93.1 2,671,640

.

 1.7 1.2 Lorenzo Shipping Corporation 1.34 1.34 1.34 1.34 72,000

.

 7.83 4.5 PAL Holdings Inc. 5.5 5.5 5.32 5.5 6,100

.

 HOTEL AND LEISURE

.

 0.209 0.109 Boulevard Holdings, Inc. 0.123 0.123 0.12 0.123 11,160,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.4 0.4 0.39 0.4 300,000

.

 EDUCATION

.

 12.5 9.92 Centro Escolar University 11.2 11.88 11.04 11.6 23,700

.

 1,300.00 970 Far Eastern University, Inc. 1,250.00 1,250.00 1,150.00 1,150.00 600

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.6 10.92 10.48 10.76 4,808,600

.

 0.069 0.016 IP E-Game Ventures Inc. 0.016 0.017 0.016 0.016 31,600,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.96 7.97 7.89 7.9 41,000

.

 3.17 1.74 Manila Jockey Club, Inc. 2.15 2.15 2.08 2.1 225,000

.

 16 13.78 Pacific Online Systems Corporation 15.1 15.1 15.1 15.1 700

.

 RETAIL

.

 130.43 49.91 Philippine Seven Corporation 110 110 110 110 120

.

 43.6 26.7 Puregold Price Club, Inc. 39.9 40.5 39.9 40.5 2,802,000

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.69 0.69 0.68 0.68 322,000

.

 25 9 Globalport 900, Inc. 10.98 10.98 10.98 10.98 100

.

 3.47 1.9 Paxys, Inc. 2.16 2.17 2.04 2.16 177,000

.

 3 0.75 STI Education Systems Holdings, Inc. 0.82 0.82 0.81 0.81 1,256,000

.

 MINING

.

 0.0068 0.0032 Abra Mining and Industrial Corp. 0.0033 0.0033 0.0033 0.0033 3,000,000

.

 5 1.9 Apex Mining Company, Inc. "A" 3.11 3.11 3.11 3.11 33,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.94 14.94 14.7 14.7 77,500

.

 28.05 10 Atok-Big Wedge Company, Inc. 18.1 19.56 18.1 19.56 5,700

.

 25.1 7.7 Benguet Corporation "A" 8.6 8.8 8.6 8.8 2,200

.

 25 8.3 Benguet Corporation "B" 8.8 8.8 8.8 8.8 1,700

.

 1.35 0.75 Century Peak Metals Holdings Corporation 0.81 0.81 0.76 0.77 204,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.92 0.94 0.92 0.94 107,000

.

 29.5 5.38 Dizon Copper Silver Mines, Inc. 5.65 5.65 5.41 5.5 2,700

.

 0.61 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.47 0.46 0.46 70,000

.

 1.29 0.4 Lepanto Consolidated Mining Co. "A" 0.62 0.64 0.61 0.62 31,792,000

.

 1.38 0.42 Lepanto Consolidated Mining Co. "B" 0.64 0.66 0.64 0.64 11,348,000

.

 0.066 0.028 Manila Mining Corporation "A" 0.031 0.031 0.031 0.031 11,500,000

.

 0.073 0.03 Manila Mining Corporation "B" 0.031 0.031 0.031 0.031 300,000

.

 8.5 2.55 NiHAO Minerals Resources Int'l, Inc. 3.34 3.41 3.28 3.34 97,000

.

 22.84 12.62 Nickel Asia Corporation 16 16.7 15.88 16.7 1,084,500

.

 0.7 0.4 Omico Corporation 0.43 0.43 0.43 0.43 30,000

.

 5.1 1.16 Oriental Peninsula Resources Group, Inc. 1.77 1.77 1.65 1.65 34,000

.

 19.76 8.8 Philex Mining Corporation 10.5 10.66 10.48 10.6 723,700

.

 305.8 214.4 Semirara Mining Corporation 244.8 244.8 242.2 243 261,100

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.25 0.25 160,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.019 20,500,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 80,000,000

.

 38 8.5 Philex Petroleum Corporation 13.56 13.56 13.2 13.38 34,100

.

 0.052 0.033 The Philodrill Corporation 0.04 0.041 0.04 0.041 61,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,539.16 1,544.02 1,529.28 1,538.88 -0.02 -0.24 6,804,725 565,361,219.4

.

 Industrials 9,582.77 9,605.25 9,515.99 9,590.79 0.08 7.87 8,900,032,217 1,175,938,705.84

.

 Holding Firms 5,793.41 5,840.24 5,766.47 5,831.87 0.82 47.56 51,761,674 1,711,921,828.62

.

 Property 2,497.89 2,524.68 2,483.45 2,522.79 1.66 41.24 7,241,755,815 64,706,313,444.16

.

 Services 2,028.76 2,051.01 2,028.76 2,044.25 0.71 14.44 56,671,761 666,687,042.5

.

 Mining & Oil 14,606.1 14,648.87 14,482.69 14,612.52 0.77 112.19 222,991,905 123,383,798.33

.

 PSEi 6,416.6 6,452.12 6,384.45 6,443.81 0.62 39.58

.

 All Shares 3,918.68 3,937.06 3,903.61 3,936.92 0.47 18.29

.

 SME

.

.

 GRAND TOTAL 8,470,018,097 68,949,606,038.85

.

 COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS:

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.