Stock Market Table as of September 2, 2013 | Inquirer Business

Stock Market Table as of September 2, 2013

05:21 PM September 02, 2013
ml>


.

 (As of Sept. 2, 2013)

.

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

.

 HIGH 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

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.