Philippine Stock Market Table, Sept. 3, 2013 | Inquirer Business

Philippine Stock Market Table, Sept. 3, 2013

02:00 PM September 03, 2013
(As of Sept. 3, 2013)
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE TOTAL VOL
HIGH LOW BANKS
105.5 56 Asia United Bank Corporation 61.4 61.4 60.8 61.3 342,690
99 58.9 BDO Unibank, Inc. 73 73.2 72.6 72.7 2,340,480
114 72.2 Bank of the Philippine Islands 92.3 92.95 91.75 92.95 515,730
71.09 43.27 China Banking Corporation 53.55 53.65 53.45 53.5 396,870
37.85 19.56 East West Banking Corporation 25.45 25.65 25 25.2 74,800
107.31 69.38 Metropolitan Bank and Trust Company 81.25 81.75 81.2 81.3 2,169,810
117 65 Philippine National Bank 76.65 80.05 76.65 79.5 598,590
145 84 Philippine Savings Bank 133.5 133.5 130 130 1,030
38.85 21.85 Philippine Business Bank 23.05 23.1 23.05 23.1 3,600
74.5 40.75 Rizal Commercial Banking Corp. 45.3 45.3 44.9 44.9 661,200
206.4 105.7 Security Bank Corporation 119.5 119.8 119 119.6 922,490
160 101 Union Bank of the Philippines 122.8 122.8 118 120.6 2,700
OTHER FINANCIAL INSTITUTIONS
2.75 2.12 AG Finance, Incorporated 2.32 2.54 2.32 2.47 870,000
21 17.5 COL Financial Group, Inc. 17.98 18 17.98 18 5,100
515 353 The Philippine Stock Exchange, Inc 359 359.2 359 359.2 2,350
2.92 1.8 Vantage Equities, Inc. 2.5 2.51 2.49 2.51 142,000
ELECTRICITY, ENERGY, POWER AND WATER
40.5 30 Aboitiz Power Corporation 33 33 32 32.15 1,582,700
1.59 1.2 Alsons Consolidated Resources, Inc. 1.35 1.35 1.32 1.32 57,000
11 2.45 Calapan Ventures, Inc. 6.15 6.15 5.56 5.56 5,000
7.9 4.94 Energy Development Corporation 5.67 5.71 5.57 5.63 8,880,900
27.45 15.5 First Gen Corporation 16.76 17.08 16.76 16.9 2,138,600
113.8 68 First Phil. Holdings Corp. 79.8 80.7 79.8 80 389,720
41.4 26.2 Manila Water Company, Inc. 32.7 33.05 32.6 33.05 769,100
397 246.2 Manila Electric Company 267 270.4 267 268 162,350
16.3 9.95 Petron Corporation 12.76 13 12.7 12.9 924,100
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.08 5.1 5.02 5.02 327,800
5.99 4.42 SPC Power Corporation 4.95 4.95 4.95 4.95 1,700
3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.22 2.22 2.17 2.19 2,623,000
FOOD, BEVERAGE AND TOBACCO
8.95 5 AgriNurture, Inc. 5.6 5.6 5.6 5.6 100
2.26 1.12 Alliance Select Foods Int’l, Inc. 1.2 1.2 1.19 1.19 39,000
86 50 Bogo Medellin Milling Company 52.5 52.5 52.5 52.5 10
8.6 4.32 D and L Industries, Inc. 6.4 6.41 6.38 6.4 371,000
30.25 20 Del Monte Pacific Limited 27.5 27.5 27.5 27.5 58,600
19.96 12.5 Ginebra San Miguel Inc. 16.98 16.98 16.98 16.98 5,000
179.5 94 Jollibee Foods Corporation 162.1 162.8 160 162 509,720
28.4 11.34 LT Group, Inc. 19.94 20.1 19.7 19.88 8,358,500
6.88 3.57 Pepsi-Cola Products Philippines, Inc. 5.79 5.79 5.65 5.72 1,247,400
6.15 3.88 RFM Corporation 4.5 4.97 4.5 4.97 129,000
3.8 2.47 Roxas Holdings, Inc. 2.5 2.5 2.5 2.5 20,000
900 200 San Miguel Pure Foods Company Inc. 240 240.2 232 240 41,970
125 75 San Miguel Corporation 77.5 77.5 76 76.9 210,270
0.22 0.102 Swift Foods, Inc. 0.122 0.122 0.118 0.122 160,000
132.6 60.65 Universal Robina Corporation 120 121 119.2 120 1,085,100
2.18 1.11 Victorias Milling Company, Inc. 1.59 1.67 1.55 1.67 120,000
2.08 0.58 Vitarich Corporation 0.71 0.71 0.7 0.71 34,000
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9 15.7 Asiabest Group International, Inc. 16.3 16.3 15.7 16.3 5,200
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.05 1.08 1 1.06 1,257,000
15.9 7.2 EEI Corporation 10.2 10.2 10 10.18 651,800
15.98 11.98 Holcim Philippines, Inc. 13 13 13 13 5,000,700
12.24 8.4 Lafarge Republic, Inc. 10.36 10.36 10.08 10.1 99,700
18.62 10.42 Megawide Construction Corporation 14 14 13.8 13.8 273,100
19.48 10.16 Phinma Corporation 13.68 13.68 13.68 13.68 1,000
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.04 1.06 1.02 1.06 127,000
3.3 1.59 TKC Steel Corporation 2.1 2.2 2.1 2.2 122,000
2.4 0.9 Vulcan Industrial and Mining Corporation 1.45 1.49 1.43 1.49 252,000
CHEMICALS
3.12 2.54 Chemrez Technologies, Inc. 2.9 2.94 2.9 2.94 57,000
2.38 1.7 Euro-Med Laboratories Phil., Inc. 1.73 1.73 1.73 1.73 1,000
2.5 1.49 Mabuhay Vinyl Corporation 1.91 1.91 1.91 1.91 1,000
22.5 2.5 Melco Crown (Philippines) Resorts Corp. 9.35 9.63 9.2 9.5 1,867,800
ELECTRICAL COMPONENTS AND EQUIPMENT
24.42 6.42 Cirtek Holdings Philippines Corporation 15 15 14.94 14.94 1,200
0.027 0.013 Greenergy Holdings, Inc. 0.014 0.014 0.014 0.014 83,500,000
5 2 Integrated Micro-Electronics, Inc. 2 2 2 2 27,000
6.75 4.5 Panasonic Manufacturing Phils. Corp. 5.21 5.21 5.21 5.21 100
OTHER INDUSTRIALS
50.2 13 Alphaland Corporation 43 43 43 43 500
2.1 1.69 Splash Corporation 1.95 1.95 1.95 1.95 236,000
HOLDING FIRMS
49.90 25.20 ABS-CBN Holdings Corp. – Phil Deposit Receipts 35.00 35.00 34.90 35.00 681,800
7.3 4.53 A. Soriano Corporation 6.7 6.7 6.7 6.7 1,800
1.63 0.9 ATN Holdings, Inc. “A” 1.07 1.07 1.07 1.07 1,000
2.4 0.88 ATN Holdings, Inc. “B” 1.19 1.19 1.19 1.19 1,000
0.81 0.57 Abacus Cons. Res. and Hold’gs, Inc. 0.59 0.59 0.59 0.59 63,000
61 40 Aboitiz Equity Ventures, Inc. 45.5 46.7 44.2 46.7 706,200
28.4 11.72 Alliance Global Group, Inc. 26.2 26.6 26.05 26.3 10,017,100
6.3 2.2 Asia Amalgamated Holdings Corp. 2.2 2.45 2.2 2.45 22,000
2.7 1.8 Anglo-Philippine Holdings Corporation 2 2 2 2 4,000
688 411.8 Ayala Corporation 540 541 534 536 580,940
18.9 1.7 Cosco Capital, Inc. 10.06 10.12 9.9 9.9 3,480,900
61.2 44 DMCI Holdings, Inc. 47.7 49 47.5 49 458,500
3.96 2.35 F and J Prince Holdings Corp. “A” 3.1 3.1 3.1 3.1 51,000
6.99 3.9 Filinvest Development Corporation 4.26 4.39 4.22 4.22 118,000
883.5 521 GT Capital Holdings, Inc. 809 809 800 800 130,380
9.3 4.76 House of Investments, Inc. 6 6.1 6 6 11,600
50 31.4 JG Summit Holdings, Inc. 37 37 36.5 36.5 1,479,800
6 3.25 Keppel Philippines Holdings, Inc. “A” 4.5 4.5 4.5 4.5 10,000
1.39 0.61 Lodestar Investment Hldgs Corp. 0.69 0.7 0.69 0.69 116,000
7.68 4.53 Lopez Holdings Corporation 4.97 5.15 4.97 5.14 1,506,000
0.81 0.32 Mabuhay Holdings Corporation 0.6 0.65 0.6 0.6 5,283,000
2.38 1.4 Marcventures Holdings, Inc. 1.84 1.84 1.78 1.78 51,000
6.33 4 Metro Pacific Investments Corporation 5.14 5.19 5.1 5.14 28,984,100
7.65 4.7 Minerales Industrias Corporation 5.45 5.5 5.4 5.5 74,000
0.062 0.03 Pacifica, Inc. 0.035 0.035 0.035 0.035 600,000
2.7 1.02 Prime Media Holdings, Inc. 1.35 1.35 1.33 1.34 117,000
3.4 2 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 681,000
970.4 567.2 SM Investments Corporation 709 709 695 700 805,380
0.42 0.28 Sinophil Corporation 0.3 0.3 0.3 0.3 1,000,000
2.54 1.5 Solid Group, Inc. 1.67 1.67 1.67 1.67 4,800,000
0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.17 0.19 0.17 0.18 1,250,000
0.35 0.16 Wellex Industries, Inc. 0.226 0.226 0.226 0.226 10,000
0.77 0.27 Zeus Holdings, Inc. 0.36 0.38 0.36 0.38 130,000
PROPERTY
3.89 1.28 A Brown Company, Inc. 1.73 1.73 1.68 1.69 587,000
27 15 Anchor Land Holdings, Inc 23.3 24 22.1 23.9 8,500
2.26 0.47 Araneta Properties, Inc. 1.56 1.63 1.52 1.52 346,000
35.7 21.85 Ayala Land, Inc. 26 26.2 25.9 26 6,873,600
7.1 4.25 Belle Corporation 4.6 4.69 4.55 4.6 9,813,000
6.73 3.7 Cebu Holdings, Inc. 5.7 5.7 5.5 5.7 15,300
2.44 1.08 Century Properties Group, Inc. 1.23 1.25 1.23 1.23 18,920,000
2.5 1.21 City and Land Developers, Inc. 1.8 1.8 1.8 1.8 19,000
0.083 0.06 Crown Equities, Inc. 0.076 0.076 0.076 0.076 200,000
0.91 0.49 Cyber Bay Corporation 0.53 0.57 0.53 0.57 15,000
1.21 0.81 Empire East Land Holdings, Inc. 0.93 0.95 0.93 0.95 369,000
2.27 1.28 Filinvest Land, Inc. 1.48 1.49 1.45 1.46 11,017,000
2.76 1.3 Global-Estate Resorts, Inc. 1.48 1.49 1.43 1.45 838,000
1.73 1.05 IRC Properties, Inc. 1.65 1.69 1.64 1.66 9,270,000
0.197 0.077 MRC Allied, Inc. 0.095 0.096 0.092 0.093 1,880,000
4.31 2.15 Megaworld Corporation 3.11 3.18 3.11 3.16 97,727,000
0.84 0.36 Phil. Estates Corporation 0.46 0.46 0.42 0.42 20,000
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 20.1 20.3 20 20 1,643,000
3.7 1.68 Rockwell Land Corporation 1.88 1.9 1.79 1.82 1,316,000
21.9 13.6 SM Prime Holdings, Inc. 16.26 16.76 16.26 16.76 9,228,500
3.95 2.62 Shang Properties, Inc. 3.44 3.44 3.15 3.17 3,000
1.35 0.58 Sta. Lucia Land, Inc. 0.64 0.64 0.62 0.64 1,179,000
4.1 3.42 Starmalls, Inc. 3.64 3.9 3.64 3.69 95,000
2.4 0.49 Suntrust Home Developers, Inc. 1.78 1.87 1.7 1.78 6,353,000
7.1 4.35 Vista Land and Lifescapes, Inc. 5.4 5.5 5.38 5.4 6,409,800
MEDIA
47 25.4 ABS-CBN Corporation 34.5 34.5 34.5 34.5 7,800
10.26 7.80 GMA Holdings, Inc. 8.30 8.50 8.30 8.50 541,700
9.99 7.5 GMA Network, Inc. 8.45 8.45 8.3 8.41 68,500
1.01 0.61 Manila Bulletin Publishing Corp. 0.71 0.71 0.71 0.71 3,000
TELECOMMUNICATIONS
1,670.00 1,058.00 Globe Telecom, Inc. 1,520.00 1,520.00 1,511.00 1,515.00 141,665
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,880.00 2,880.00 2,820.00 2,850.00 112,850
INFORMATION TECHNOLOGY
6.56 3.72 DFNN, Inc. 4.3 4.3 4.3 4.3 2,000
10.42 1.85 IP Converge Data Center, Inc. 6 6 6 6 7,000
0.085 0.04 Island Information and Technology, Inc. 0.045 0.045 0.045 0.045 100,000
1.29 0.3 Millenium Global Holdings, Inc. 0.37 0.37 0.36 0.36 50,000
5.99 0.01 NextStage, Inc. 2.1 3.04 2.05 2.2 1,027,000
17.06 10 Philweb Corporation 11.44 11.48 10.8 10.84 343,600
TRANSPORTATION SERVICES
3.15 1.5 2GO Group, Inc. 1.5 1.55 1.5 1.55 2,000
84.8 49.7 Cebu Air, Inc. 53.9 54 53.4 53.45 339,930
100.5 65.9 Int’l Container Terminal Services, Inc. 90 93.05 90 92.9 533,560
2.95 2 Macroasia Corporation 2.12 2.12 2 2 199,000
7.75 4.2 PAL Holdings Inc. 5.6 5.6 5.6 5.6 9,300
HOTEL AND LEISURE
1.61 1.01 Acesite (Phils.) Hotel Corp. 1.25 1.25 1.25 1.25 1,000
0.209 0.109 Boulevard Holdings, Inc. 0.138 0.172 0.137 0.158 1,196,650,000
0.48 0.32 Waterfront Philippines, Inc. 0.39 0.4 0.39 0.39 1,310,000
EDUCATION
1,300.00 970 Far Eastern University, Inc. 1,220.00 1,220.00 1,220.00 1,220.00 20
12.5 6.91 iPeople, Inc. 11.5 11.7 11.5 11.7 75,400
CASINOS AND GAMING
16.88 8.36 Bloomberry Resorts Corporation 10.66 10.84 10.64 10.8 603,600
0.069 0.014 IP E-Game Ventures Inc. 0.016 0.016 0.015 0.016 3,500,000
8.25 5.63 Leisure and Resorts World Corporation 6.1 6.3 6.1 6.13 29,800
3.17 1.74 Manila Jockey Club, Inc. 2.08 2.1 2.08 2.1 113,000
16 13.78 Pacific Online Systems Corporation 15 15 15 15 3,400
0.36 0.27 Premiere Horizon Alliance Corporation 0.27 0.27 0.27 0.27 550,000
RETAIL
7.78 3.01 Calata Corporation 3.15 3.29 3.15 3.28 61,000
130.43 51.04 Philippine Seven Corporation 109.9 110 100 109 1,080
43.6 28.7 Puregold Price Club, Inc. 39.4 39.5 39.1 39.35 597,100
OTHER SERVICES
0.95 0.6 APC Group, Inc. 0.72 0.72 0.71 0.72 440,000
0.51 0.35 Information Capital Tech. Ventures, Inc. 0.39 0.41 0.39 0.39 1,180,000
3.47 1.9 Paxys, Inc. 2.07 2.07 2.03 2.05 100,000
2.42 0.75 STI Education Systems Holdings, Inc. 0.8 0.8 0.79 0.8 4,591,000
MINING
0.0068 0.0031 Abra Mining and Industrial Corp. 0.0033 0.0035 0.0033 0.0035 3,000,000
5.00 1.9 Apex Mining Company, Inc. “A” 2.94 2.94 2.94 2.94 40,000
23.35 13.4 Atlas Cons. Mining and Dev’t Corp. 13.78 13.78 13.46 13.48 755,500
1.35 0.65 Century Peak Metals Holdings Corporation 0.66 0.66 0.65 0.65 80,000
1.68 0.85 Coal Asia Holdings, Inc. 0.94 0.94 0.93 0.93 1,057,000
25.3 5.05 Dizon Copper Silver Mines, Inc. 5.39 5.8 5.3 5.62 186,300
0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.45 0.45 0.42 0.43 520,000
1.29 0.4 Lepanto Consolidated Mining Co. “A” 0.53 0.54 0.53 0.53 7,969,000
1.38 0.42 Lepanto Consolidated Mining Co. “B” 0.56 0.57 0.56 0.56 2,478,000
0.066 0.028 Manila Mining Corporation “A” 0.03 0.031 0.03 0.031 8,600,000
0.073 0.029 Manila Mining Corporation “B” 0.031 0.031 0.031 0.031 3,500,000
8.48 2.55 NiHAO Minerals Resources Int’l, Inc. 3.1 3.17 3.03 3.1 180,000
22.84 12.62 Nickel Asia Corporation 15.78 15.8 15.7 15.72 190,200
4.95 1.16 Oriental Peninsula Resources Group, Inc. 1.5 1.51 1.5 1.5 48,000
19.76 8.8 Philex Mining Corporation 10.06 10.2 10.04 10.04 842,400
305.8 214.4 Semirara Mining Corporation 242 242 240 240 43,700
0.021 0.01 United Paragon Mining Corporation 0.012 0.013 0.011 0.013 46,100,000
OIL
0.32 0.24 Basic Energy Corporation 0.248 0.26 0.245 0.249 2,800,000
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.019 0.019 0.019 0.019 400,000
0.027 0.018 Oriental Pet. and Minerals Corp. “B” 0.02 0.021 0.02 0.02 6,500,000
7.24 5.8 Petroenergy Resources Corporation 6 6 5.99 6 12,700
34.8 8.5 Philex Petroleum Corporation 11.06 11.4 11.02 11.16 66,700
0.052 0.033 The Philodrill Corporation 0.04 0.041 0.039 0.04 14,500,000
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
Financials 1,464.49 1,470.99 1,464.49 1,469.73 0.42 6.15 9,851,135 724,868,644.05
Industrials 9,419.13 9,456.50 9,361.39 9,411.51 -0.11 -10.05 125,074,675 878,834,696.32
Holding Firms 5,339.52 5,358.81 5,304.97 5,358.81 0.11 5.72 77,480,697 1,770,722,609.62
Property 2,283.51 2,318.97 2,283.51 2,312.18 1.26 28.85 188,159,287 827,799,407.75
Services 1,928.06 1,936.72 1,910.54 1,929.86 0.47 9.07 1,214,456,534 905,508,300.21
Mining & Oil 13,719.28 13,778.47 13,663.35 13,671.89 -0.35 -47.39 99,970,178 44,124,458.58
PSEi 6,057.52 6,083.91 6,044.15 6,083.91 0.36 22.11
All Shares 3,710.76 3,725.41 3,705.14 3,722.15 0.27 10.12
SME
GRAND TOTAL 1,714,992,506 5,151,858,116.5239
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE
TAGS: Stock Market, 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.