Monday, June 25, 2018
Close  
  • share this

Stock Market Table as of September 2, 2013

05:21 PM September 02, 2013


.

(As of Sept. 2, 2013)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

105.5

56

Asia United Bank Corporation

60.3

61.35

60

60.4

96,520

.

99

58.9

BDO Unibank, Inc.

73.9

73.9

72.3

73

4,644,060

.

114

72.2

Bank of the Philippine Islands

92

92.5

91.5

92

951,660

.

71.09

43.27

China Banking Corporation

53.5

54

53.4

53.55

344,810

.

37.85

19.56

East West Banking Corporation

25

25.4

24.5

25.1

1,287,500

.

107.31

69.38

Metropolitan Bank and Trust Company

81.5

81.75

80.5

81.25

1,614,260

.

117

65

Philippine National Bank

75

79.3

73.6

77.5

526,040

.

145

84

Philippine Savings Bank

125.1

131.8

125

131.8

60

.

82

60

Philippine Bank of Communications

62

68

62

68

210

.

38.85

21.85

Philippine Business Bank

23.2

24.4

23

24.4

30,800

.

74.5

40.75

Rizal Commercial Banking Corp.

44.95

45.5

44.4

45.1

166,900

.

206.4

105.7

Security Bank Corporation

117.5

119.9

117.5

119

1,485,750

.

160

101

Union Bank of the Philippines

116.8

123

116.8

117

450

.

OTHER FINANCIAL INSTITUTIONS

.

2.75

2.12

AG Finance, Incorporated

2.27

2.33

2.27

2.32

92,000

.

2.42

1.32

BDO Leasing and Finance, Inc.

1.86

1.86

1.86

1.86

32,000

.

1.6

0.67

Bankard, Inc.

1.09

1.09

1.08

1.08

189,000

.

21

17.5

COL Financial Group, Inc.

18.1

18.1

18.08

18.08

8,100

.

24

10.08

Filipino Fund, Inc.

16

16

13.5

15.98

56,900

.

0.73

0.2

MEDCO Holdings, Inc.

0.25

0.27

0.25

0.27

110,000

.

750

440

Manulife Financial Corporation

650.5

650.5

650

650

130

.

2.01

1.57

National Reinsurance Corp. of the Phils.

1.7

1.7

1.67

1.68

100,000

.

515

353

The Philippine Stock Exchange, Inc

355

366

355

359

5,290

.

1,450.00

910

Sun Life Financial, Inc.

1,255.00

1,255.00

1,255.00

1,255.00

180

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5

30

Aboitiz Power Corporation

32.75

33

31.85

33

778,500

.

1.59

1.2

Alsons Consolidated Resources, Inc.

1.32

1.34

1.32

1.32

208,000

.

11

2.45

Calapan Ventures, Inc.

5.21

6.25

5.21

6.15

43,000

.

7.9

4.94

Energy Development Corporation

5.75

5.75

5.6

5.67

10,276,800

.

27.45

15.5

First Gen Corporation

16.5

17.3

16.5

16.76

4,779,100

.

113.8

68

First Phil. Holdings Corp.

79.8

80

79

79.8

410,460

.

41.4

26.2

Manila Water Company, Inc.

32.8

32.8

32

32.8

922,000

.

397

246.2

Manila Electric Company

259

272

259

269

468,700

.

16.3

9.95

Petron Corporation

12.86

12.86

12.4

12.58

744,300

.

8.6

4.8

Phoenix Petroleum Philippines, Inc.

5.08

5.12

5

5.02

442,500

.

3

1.06

Trans-Asia Oil and Energy Dev't Corp.

2.2

2.21

2.17

2.2

2,003,000

.

FOOD, BEVERAGE ADND TOBACCO

.

8.95

5

AgriNurture, Inc.

5.7

5.7

5.05

5.5

7,400

.

2.26

1.12

Alliance Select Foods Int'l, Inc.

1.24

1.25

1.18

1.19

250,000

.

8.6

4.32

D and L Industries, Inc.

6.4

6.43

6.32

6.32

461,300

.

30.25

20

Del Monte Pacific Limited

27.5

27.5

27.5

27.5

3,000

.

19.96

12.5

Ginebra San Miguel Inc.

16.3

16.98

16.3

16.98

25,000

.

179.5

94

Jollibee Foods Corporation

165

165

161.1

162.1

330,410

.

28.4

11.34

LT Group, Inc.

19.54

20.2

19

19.92

5,839,100

.

13.5

6.8

Pancake House, Inc.

12.5

12.5

12.5

12.5

24,000

.

6.88

3.57

Pepsi-Cola Products Philippines, Inc.

5.66

5.85

5.66

5.79

651,000

.

6.15

3.88

RFM Corporation

4.72

4.72

4.66

4.7

64,000

.

3.8

2.47

Roxas Holdings, Inc.

2.5

2.5

2.5

2.5

10,000

.

900

200

San Miguel Pure Foods Company Inc.

242

242

236.8

240

23,630

.

125

75

San Miguel Corporation

75.1

77.5

75.1

76.9

613,080

.

132.6

60.65

Universal Robina Corporation

119

123.5

117.1

120

1,771,860

.

2.18

1.11

Victorias Milling Company, Inc.

1.6

1.62

1.6

1.6

556,000

.

2.08

0.58

Vitarich Corporation

0.74

0.74

0.74

0.74

77,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

24.9

15.7

Asiabest Group International, Inc.

16.3

16.3

16.3

16.3

100

.

85

40.2

Concrete Aggregates Corp. "A"

45

45

45

45

230

.

8.24

0.96

Da Vinci Capital Holdings, Inc.

1.05

1.08

1.05

1.05

200,000

.

15.9

7.2

EEI Corporation

10.2

10.52

10.2

10.2

304,200

.

15.98

11.98

Holcim Philippines, Inc.

12.6

13

12.6

13

703,400

.

12.24

8.4

Lafarge Republic, Inc.

10.44

10.44

10

10.08

246,200

.

18.62

10.42

Megawide Construction Corporation

14

14

13.6

14

3,400

.

19.48

10.16

Phinma Corporation

13.5

13.5

13.5

13.5

15,000

.

3.34

0.9

Southeast Asia Cement Holdings, Inc.

1.04

1.05

1.03

1.05

116,000

.

3.3

1.59

TKC Steel Corporation

2.07

2.17

2.07

2.15

241,000

.

2.4

0.9

Vulcan Industrial and Mining Corporation

1.47

1.51

1.41

1.43

675,000

.

CHEMICALS

.

3.12

2.54

Chemrez Technologies, Inc.

2.9

2.9

2.9

2.9

55,000

.

22.5

2.5

Melco Crown (Philippines) Resorts Corp.

9

9.28

9

9.2

1,735,000

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42

6.42

Cirtek Holdings Philippines Corporation

14.7

15

14

15

9,100

.

0.027

0.013

Greenergy Holdings, Inc.

0.014

0.015

0.014

0.014

68,900,000

.

5

2

Integrated Micro-Electronics, Inc.

2

2

2

2

10,000

.

OTHER INDUSTRIALS

.

50.2

13

Alphaland Corporation

39.95

43

39.95

43

3,800

.

2.1

1.69

Splash Corporation

1.91

1.98

1.86

1.95

634,000

.

HOLDING FIRMS

.

49.90

25.00

ABS-CBN Holdings Corp. – Phil Deposit Receipts

34.00

34.70

34.00

34.70

93,700

.

7.3

4.53

A. Soriano Corporation

6.7

6.74

6.7

6.71

85,200

.

1.63

0.9

ATN Holdings, Inc. "A"

1

1

0.99

0.99

3,000

.

2.4

0.88

ATN Holdings, Inc. "B"

1.06

1.06

1.06

1.06

20,000

.

0.81

0.57

Abacus Cons. Res. and Hold'gs, Inc.

0.6

0.6

0.59

0.59

271,000

.

61

40

Aboitiz Equity Ventures, Inc.

46

46.95

44.25

45

746,300

.

28.4

11.72

Alliance Global Group, Inc.

26

26.7

25.2

26.7

10,289,500

.

2.7

1.8

Anglo-Philippine Holdings Corporation

1.85

2

1.85

2

101,000

.

688

411.8

Ayala Corporation

547

547

525

534

473,010

.

18.9

1.7

Cosco Capital, Inc.

10.16

10.16

9.85

10.1

3,708,400

.

61.2

44

DMCI Holdings, Inc.

47.8

48.7

47

47.7

604,000

.

3.96

2.35

F and J Prince Holdings Corp. "A"

2.9

2.9

2.9

2.9

3,000

.

6.99

3.9

Filinvest Development Corporation

4.24

4.26

4.24

4.26

4,000

.

883.5

521

GT Capital Holdings, Inc.

775

812

772

809

186,910

.

50

31.4

JG Summit Holdings, Inc.

37

38

36.8

37

329,100

.

1.39

0.61

Lodestar Investment Hldgs Corp.

0.68

0.69

0.68

0.69

186,000

.

7.68

4.53

Lopez Holdings Corporation

5.05

5.05

4.95

4.97

659,300

.

0.81

0.32

Mabuhay Holdings Corporation

0.59

0.61

0.58

0.6

3,549,000

.

2.38

1.4

Marcventures Holdings, Inc.

1.77

1.8

1.75

1.8

287,000

.

6.33

4

Metro Pacific Investments Corporation

5.23

5.23

5.08

5.14

25,506,500

.

7.65

4.7

Minerales Industrias Corporation

5.5

5.66

5.35

5.66

99,000

.

0.062

0.03

Pacifica, Inc.

0.037

0.037

0.037

0.037

300,000

.

970.4

567.2

SM Investments Corporation

690

710

682.5

705

1,262,270

.

0.42

0.28

Sinophil Corporation

0.3

0.3

0.28

0.28

70,000

.

2.54

1.5

Solid Group, Inc.

1.68

1.68

1.68

1.68

1,000

.

1.4

1.03

South China Resources, Inc.

1.04

1.06

1.04

1.06

50,000

.

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.

0.222

0.222

0.193

0.22

920,000

.

0.77

0.27

Zeus Holdings, Inc.

0.36

0.36

0.36

0.36

400,000

.

PROPERTY

.

3.89

1.28

A Brown Company, Inc.

1.79

1.79

1.72

1.73

451,000

.

27

15

Anchor Land Holdings, Inc

21.55

23.2

21.5

23.2

4,800

.

2.26

0.47

Araneta Properties, Inc.

1.51

1.58

1.51

1.58

67,000

.

0.24

0.168

Arthaland Corporation

0.193

0.211

0.193

0.211

40,000

.

35.7

21.85

Ayala Land, Inc.

26.05

26.3

25.3

25.85

6,664,500

.

7.1

4.25

Belle Corporation

4.6

4.66

4.48

4.51

6,300,000

.

6.73

3.7

Cebu Holdings, Inc.

5.13

5.7

5.13

5.7

51,600

.

2.44

1.08

Century Properties Group, Inc.

1.23

1.25

1.21

1.22

15,936,000

.

2.5

1.21

City and Land Developers, Inc.

1.8

1.8

1.8

1.8

1,000

.

1.16

0.92

Cityland Development Corporation

1.05

1.05

1.05

1.05

34,000

.

0.91

0.49

Cyber Bay Corporation

0.52

0.53

0.52

0.52

157,000

.

1.21

0.81

Empire East Land Holdings, Inc.

0.93

0.94

0.93

0.93

791,000

.

2.27

1.28

Filinvest Land, Inc.

1.47

1.48

1.44

1.46

35,873,000

.

2.76

1.3

Global-Estate Resorts, Inc.

1.45

1.46

1.39

1.45

2,850,000

.

1.73

1.05

IRC Properties, Inc.

1.6

1.65

1.59

1.62

6,277,000

.

0.197

0.077

MRC Allied, Inc.

0.086

0.097

0.086

0.097

4,970,000

.

4.31

2.15

Megaworld Corporation

3.11

3.12

3.05

3.1

14,347,000

.

0.84

0.36

Phil. Estates Corporation

0.44

0.45

0.41

0.45

190,000

.

0.68

0.4

Philippine Realty and Holdings Corp.

0.46

0.46

0.46

0.46

4,000,000

.

26.9

17.9

Robinson Land Corporation

21

21

20

20

1,481,100

.

3.7

1.68

Rockwell Land Corporation

1.86

1.92

1.8

1.8

5,125,000

.

21.9

13.6

SM Prime Holdings, Inc.

16.18

16.3

16.04

16.2

19,953,700

.

3.95

2.62

Shang Properties, Inc.

3.1

3.15

3.1

3.15

37,000

.

1.35

0.58

Sta. Lucia Land, Inc.

0.65

0.65

0.62

0.63

605,000

.

4.1

3.42

Starmalls, Inc.

3.63

3.64

3.63

3.64

10,000

.

2.4

0.49

Suntrust Home Developers, Inc.

1.82

1.82

1.72

1.78

3,311,000

.

7.1

4.35

Vista Land and Lifescapes, Inc.

5.35

5.43

5.2

5.4

4,359,200

.

MEDIA

.

47

25.4

ABS-CBN Corporation

34.45

34.45

34

34

400

.

9.99

7.5

GMA Network, Inc.

8.3

8.5

8.2

8.3

126,400

.

1.01

0.61

Manila Bulletin Publishing Corp.

0.7

0.7

0.7

0.7

1,000

.

TELECOMMUNICATIONS

.

1,670.00

1,058.00

Globe Telecom, Inc.

1,521.00

1,530.00

1,510.00

1,511.00

103,710

.

3,290.00

2,480.00

Phil. Long Distance Telephone Co.

2,878.00

2,910.00

2,850.00

2,860.00

105,110

.

INFORMATION TECHNOLOGY

.

10.42

1.85

IP Converge Data Center, Inc.

6.1

6.1

6.1

6.1

3,600

.

0.085

0.04

Island Information and Technology, Inc.

0.041

0.041

0.04

0.04

600,000

.

1.29

0.3

Millenium Global Holdings, Inc.

0.39

0.39

0.39

0.39

60,000

.

17.06

10

Philweb Corporation

11.4

11.5

11.2

11.48

611,600

.

4.5

1.14

Yehey! Corporation

1.16

1.16

1.15

1.15

5,000

.

TRANSPORTATION SERVICES

.

3.15

1.5

2GO Group, Inc.

1.5

1.6

1.5

1.6

7,000

.

16.04

8.9

Asian Terminals, Inc.

10.5

10.5

10.5

10.5

10,000

.

84.8

49.7

Cebu Air, Inc.

54.5

54.5

53.15

53.4

63,220

.

100.5

65.9

Int'l Container Terminal Services, Inc.

95

95

90

90

947,760

.

2.95

2.1

Macroasia Corporation

2.18

2.18

2.12

2.12

73,000

.

7.75

4.2

PAL Holdings Inc.

5.45

5.65

5.2

5.6

134,400

.

HOTEL AND LEISURE

.

1.61

1.01

Acesite (Phils.) Hotel Corp.

1.21

1.25

1.21

1.24

10,000

.

0.209

0.109

Boulevard Holdings, Inc.

0.123

0.136

0.122

0.135

230,690,000

.

0.48

0.32

Waterfront Philippines, Inc.

0.36

0.38

0.36

0.38

40,000

.

EDUCATION

.

1,300.00

970

Far Eastern University, Inc.

1,150.00

1,160.00

1,150.00

1,160.00

55

.

12.5

6.91

iPeople, Inc.

11.98

11.98

11.9

11.9

229,500

.

CASINOS AND GAMING

.

16.88

8.36

Bloomberry Resorts Corporation

10.88

11.1

10.64

10.66

3,793,000

.

0.069

0.014

IP E-Game Ventures Inc.

0.016

0.016

0.015

0.016

12,600,000

.

8.25

5.63

Leisure and Resorts World Corporation

6.15

6.2

6.15

6.19

65,100

.

3.17

1.74

Manila Jockey Club, Inc.

2.1

2.1

2.1

2.1

205,000

.

16

13.78

Pacific Online Systems Corporation

15

15

15

15

257,100

.

18

8.8

Philippine Racing Club, Inc.

9.6

9.6

9.6

9.6

1,500

.

0.36

0.27

Premiere Horizon Alliance Corporation

0.27

0.27

0.27

0.27

20,000

.

RETAIL

.

7.78

3.01

Calata Corporation

3.15

3.15

3.15

3.15

52,000

.

130.43

51.04

Philippine Seven Corporation

110

110.1

110

110

630

.

43.6

28.7

Puregold Price Club, Inc.

38.65

39.8

38.5

39.3

1,598,500

.

OTHER SERVICES

.

0.95

0.6

APC Group, Inc.

0.72

0.73

0.72

0.73

844,000

.

0.51

0.35

Information Capital Tech. Ventures, Inc.

0.4

0.4

0.4

0.4

370,000

.

3.47

1.9

Paxys, Inc.

2.07

2.08

2.07

2.08

34,000

.

2.42

0.75

STI Education Systems Holdings, Inc.

0.79

0.8

0.79

0.79

2,232,000

.

MINING

.

0.0068

0.0031

Abra Mining and Industrial Corp.

0.0035

0.0035

0.0032

0.0035

4,000,000

.

5

1.9

Apex Mining Company, Inc. "A"

2.93

2.93

2.93

2.93

90,000

.

23.35

13.4

Atlas Cons. Mining and Dev't Corp.

14

14

13.5

13.78

1,932,100

.

25.1

7.7

Benguet Corporation "A"

8.7

8.7

8.4

8.45

10,000

.

25

8

Benguet Corporation "B"

8.4

8.4

8

8

31,000

.

1.68

0.85

Coal Asia Holdings, Inc.

0.92

0.95

0.92

0.94

365,000

.

25.3

5.05

Dizon Copper Silver Mines, Inc.

5.44

5.44

5.25

5.35

13,400

.

0.6

0.4

GEOGRACE Resources Philippines, Inc.

0.45

0.45

0.43

0.43

420,000

.

1.29

0.4

Lepanto Consolidated Mining Co. "A"

0.54

0.54

0.53

0.53

23,282,000

.

1.38

0.42

Lepanto Consolidated Mining Co. "B"

0.58

0.58

0.55

0.56

1,019,000

.

0.066

0.028

Manila Mining Corporation "A"

0.03

0.031

0.03

0.031

24,100,000

.

8.48

2.55

NiHAO Minerals Resources Int'l, Inc.

3.09

3.09

3.03

3.03

79,000

.

22.84

12.62

Nickel Asia Corporation

15.72

16.12

15.72

15.78

275,000

.

0.7

0.4

Omico Corporation

0.44

0.44

0.44

0.44

10,000

.

4.95

1.16

Oriental Peninsula Resources Group, Inc.

1.52

1.52

1.5

1.5

32,000

.

19.76

8.8

Philex Mining Corporation

10.12

10.2

10.08

10.08

296,900

.

305.8

214.4

Semirara Mining Corporation

242

242

238

242

137,310

.

0.021

0.01

United Paragon Mining Corporation

0.012

0.012

0.011

0.012

2,800,000

.

OIL

.

0.32

0.24

Basic Energy Corporation

0.24

0.248

0.24

0.24

3,660,000

.

0.026

0.016

Oriental Pet. and Minerals Corp. "A"

0.018

0.018

0.018

0.018

91,500,000

.

0.027

0.018

Oriental Pet. and Minerals Corp. "B"

0.02

0.02

0.02

0.02

82,800,000

.

34.8

8.5

Philex Petroleum Corporation

12.12

12.12

11.04

11.06

84,400

.

0.052

0.033

The Philodrill Corporation

0.041

0.041

0.039

0.04

86,800,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,467.91

1,471.2

1,455.65

1,463.58

-0.29

-4.33

11,744,665

843,386,139.15

.

Industrials

9,399.65

9,488.48

9,305.25

9,421.56

0.63

59.12

106,890,839

957,877,871.01

.

Holding Firms

5,287.69

5,375.24

5,254.58

5,353.09

1.29

68.42

51,717,013

2,136,257,837.85

.

Property

2,302.04

2,310.21

2,261.51

2,283.33

-1.56

-36.11

137,111,169

798,172,414.14

.

Services

1,945.75

1,952.56

1,920.79

1,920.79

-1.28

-24.96

256,000,639

705,751,199.46

.

Mining & Oil

13,863.34

13,907.13

13,677.29

13,719.28

-1

-138.91

19,823,892,408

870,564,788.56

.

PSEi

6,073.22

6,115.68

6,019.02

6,061.8

-0.22

-13.37

.

All Shares

3,702.87

3,728.07

3,683.61

3,712.03

0.26

9.65

.

SME

.

.

GRAND TOTAL

20,387,356,733

6,312,010,250.168

.

COMPILED BY ANA ROA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

Don't miss out on the latest news and information.
View comments

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 1997-2018 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.