Tuesday, July 25, 2017
Close  

Stock Market Table as of September 2, 2013

  • 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

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