Philippine Stock Market Table, September 11, 2013 | Inquirer Business

Philippine Stock Market Table, September 11, 2013

02:24 PM September 11, 2013
(As of Sept. 11, 2013)
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
HIGH LOW BANKS
105.5 56 Asia United Bank Corporation 63 64.95 63 64.1 917,980
99 58.9 BDO Unibank, Inc. 74.5 75.8 74.4 75 5,328,950
114 72.9 Bank of the Philippine Islands 93 94.6 93 94.5 1,730,270
71.09 47.45 China Banking Corporation 55.5 56.95 55.5 56.4 64,450
37.85 21 East West Banking Corporation 26 26.5 25.85 25.9 329,500
107.31 69.38 Metropolitan Bank and Trust Company 81 81 80 80.3 3,287,360
117 65 Philippine National Bank 81.9 81.9 80.95 81 784,740
145 84 Philippine Savings Bank 122 123.4 122 123.4 310
38.85 21.85 Philippine Business Bank 23.05 23.5 22.9 22.9 270,900
74.5 40.75 Rizal Commercial Banking Corp. 45 45 44.95 45 493,800
206.4 105.7 Security Bank Corporation 117 118 116.9 117 594,570
160 101.8 Union Bank of the Philippines 119 120 117.6 118.1 15,370
OTHER FINANCIAL INSTITUTIONS
2.75 2.12 AG Finance, Incorporated 2.42 2.5 2.42 2.47 21,000
2.42 1.32 BDO Leasing and Finance, Inc. 1.87 1.87 1.87 1.87 1,000
1.6 0.67 Bankard, Inc. 1.01 1.1 1.01 1.1 3,000
21 17.5 COL Financial Group, Inc. 18.08 18.08 17.8 17.9 62,900
24 10.08 Filipino Fund, Inc. 14.5 14.5 14.5 14.5 1,700
750 451 Manulife Financial Corporation 680 690 680 690 290
2.01 1.57 National Reinsurance Corp. of the Phils. 1.68 1.68 1.66 1.67 236,000
515 353 The Philippine Stock Exchange, Inc 364 365 364 365 4,410
1,450.00 930 Sun Life Financial, Inc. 1,320.00 1,320.00 1,320.00 1,320.00 10
2.92 1.8 Vantage Equities, Inc. 2.59 2.59 2.55 2.55 12,000
ELECTRICITY, ENERGY, POWER AND WATER
40.5 30 Aboitiz Power Corporation 32.75 33.75 32.4 33.45 5,883,200
1.59 1.2 Alsons Consolidated Resources, Inc. 1.29 1.3 1.29 1.3 286,000
11 2.7 Calapan Ventures, Inc. 6.24 6.24 6.1 6.1 600
7.9 4.94 Energy Development Corporation 5.52 5.71 5.5 5.7 18,560,900
27.45 15.5 First Gen Corporation 17.2 17.5 17.2 17.3 2,750,800
113.8 68 First Phil. Holdings Corp. 77.5 79.2 77.5 78 240,860
41.4 26.25 Manila Water Company, Inc. 32.45 33.1 32.15 32.15 1,305,900
397 248 Manila Electric Company 279 282 277.8 278.6 966,840
16.3 10.1 Petron Corporation 11.88 12.1 11.42 11.9 7,250,400
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.04 5.08 5.04 5.05 231,800
3 1.07 Trans-Asia Oil and Energy Dev’t Corp. 2.19 2.22 2.19 2.2 18,088,000
15 6.6 Vivant Corporation 9 9 9 9 3,100
FOOD, BEVERAGE AND TOBACCO
8.95 5 AgriNurture, Inc. 5.1 5.22 5.1 5.22 200
2.26 1.1 Alliance Select Foods Int’l, Inc. 1.13 1.16 1.13 1.16 288,000
8.6 4.32 D and L Industries, Inc. 6.43 6.62 6.4 6.6 3,065,700
30.25 20 Del Monte Pacific Limited 26.5 27 26 26.5 380,400
21.9 12.5 Ginebra San Miguel Inc. 21.2 21.9 20 20.3 1,422,200
179.5 94.3 Jollibee Foods Corporation 168.9 170 168.6 170 1,384,730
28.4 11.34 LT Group, Inc. 20 20.45 20 20.2 10,147,100
13.5 6.8 Pancake House, Inc. 12.4 12.4 12.4 12.4 500
6.88 3.85 Pepsi-Cola Products Philippines, Inc. 5.65 5.65 5.33 5.43 3,179,900
6.15 3.88 RFM Corporation 4.83 4.83 4.75 4.75 493,000
3.8 2.47 Roxas Holdings, Inc. 2.5 2.5 2.5 2.5 17,000
750 200 San Miguel Pure Foods Company Inc. 240 240 238 240 17,410
125 68.9 San Miguel Corporation 72 73 71.45 73 171,550
0.22 0.102 Swift Foods, Inc. 0.13 0.133 0.13 0.133 1,710,000
132.6 60.9 Universal Robina Corporation 126.8 126.8 125.9 126.1 3,585,510
2.18 1.11 Victorias Milling Company, Inc. 1.6 1.7 1.6 1.7 219,000
2.08 0.58 Vitarich Corporation 0.73 0.82 0.73 0.82 1,700,000
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9 15.24 Asiabest Group International, Inc. 15.24 16.3 15.24 16 1,200
85 40.2 Concrete Aggregates Corp. “A” 45 45 45 45 500
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.05 1.07 1.04 1.04 129,000
15.9 7.35 EEI Corporation 10 10.4 9.98 10.04 6,061,400
12.24 8.4 Lafarge Republic, Inc. 9.84 9.95 9.84 9.9 164,200
18.62 10.42 Megawide Construction Corporation 13 13 12.92 12.92 32,500
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.03 1.05 1.03 1.04 7,000
3.3 1.59 TKC Steel Corporation 2.37 2.37 2.2 2.3 45,000
2.4 0.9 Vulcan Industrial and Mining Corporation 1.45 1.49 1.45 1.47 1,211,000
CHEMICALS
125 62.5 Chemical Industries of the Phils. 73 73 73 73 30
3.12 2.58 Chemrez Technologies, Inc. 2.95 3 2.95 3 95,000
3.1 1.8 LMG Chemicals Corporation 2.48 2.48 2.48 2.48 1,000
22.5 2.51 Melco Crown (Philippines) Resorts Corp. 10 10.38 10 10.2 917,800
ELECTRICAL COMPONENTS AND EQUIPMENT
24.42 6.47 Cirtek Holdings Philippines Corporation 14.9 14.9 14 14 2,500
0.027 0.013 Greenergy Holdings, Inc. 0.014 0.014 0.013 0.014 5,500,000
5 1.81 Integrated Micro-Electronics, Inc. 1.99 2.4 1.99 2.29 1,240,000
HOLDING FIRMS
49.90 27.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 33.00 33.00 32.70 32.70 10,700
7.3 4.57 A. Soriano Corporation 6.6 6.6 6.6 6.6 3,000
1.63 0.9 ATN Holdings, Inc. “A” 1.1 1.1 1.1 1.1 6,000
1.74 0.88 ATN Holdings, Inc. “B” 1.18 1.19 1.12 1.15 209,000
0.78 0.57 Abacus Cons. Res. and Hold’gs, Inc. 0.6 0.61 0.59 0.6 2,483,000
61 40 Aboitiz Equity Ventures, Inc. 47.1 48.1 47 48 5,191,200
28.4 12.36 Alliance Global Group, Inc. 27.2 27.4 26.7 26.75 11,992,300
2.7 1.8 Anglo-Philippine Holdings Corporation 1.88 2 1.88 2 331,000
688 416 Ayala Corporation 555 574 555 574 509,260
18.9 1.7 Cosco Capital, Inc. 9.86 10 9.82 9.86 2,287,200
61.2 44 DMCI Holdings, Inc. 47.5 48.95 47.5 48.4 1,411,000
3.96 2.35 F and J Prince Holdings Corp. “A” 2.95 3 2.95 3 163,000
6.99 3.9 Filinvest Development Corporation 4.25 4.3 4.2 4.25 250,000
883.5 521 GT Capital Holdings, Inc. 801 805 800 802.5 298,490
50 31.4 JG Summit Holdings, Inc. 36.95 36.95 35.2 35.2 4,871,500
8.9 2.4 Jolliville Holdings Corporation 5.5 5.5 5.5 5.5 2,000
1.39 0.61 Lodestar Investment Hldgs Corp. 0.7 0.7 0.69 0.69 143,000
7.68 4.53 Lopez Holdings Corporation 5.14 5.14 5.03 5.05 2,655,900
9.28 2.5 MJC Investments Corporation 3.25 3.5 3.25 3.42 23,000
0.81 0.32 Mabuhay Holdings Corporation 0.64 0.64 0.62 0.63 50,000
2.33 1.4 Marcventures Holdings, Inc. 1.83 1.88 1.83 1.87 1,563,000
6.33 4 Metro Pacific Investments Corporation 5.1 5.2 5.05 5.1 27,078,200
7.65 4.7 Minerales Industrias Corporation 5.35 5.35 5.2 5.3 100,000
0.062 0.03 Pacifica, Inc. 0.032 0.035 0.032 0.035 300,000
2.7 1.02 Prime Media Holdings, Inc. 1.34 1.34 1.3 1.3 49,000
3.4 2 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 7,000
970.4 576 SM Investments Corporation 719 737 718 733 997,100
2.54 1.5 Solid Group, Inc. 1.6 1.6 1.56 1.58 28,000
1.4 1.03 South China Resources, Inc. 1.06 1.06 1.06 1.06 135,000
0.35 0.16 Wellex Industries, Inc. 0.22 0.22 0.2 0.219 100,000
0.77 0.27 Zeus Holdings, Inc. 0.4 0.4 0.37 0.37 230,000
PROPERTY
3.11 1.02 A Brown Company, Inc. 1.38 1.42 1.34 1.35 2,510,000
2.26 0.47 Araneta Properties, Inc. 1.51 1.55 1.5 1.54 217,000
0.24 0.168 Arthaland Corporation 0.192 0.2 0.192 0.196 3,100,000
35.7 21.85 Ayala Land, Inc. 25.8 26.7 25.8 26.7 28,489,800
7.1 4.25 Belle Corporation 4.65 4.72 4.6 4.7 5,388,000
6.73 3.7 Cebu Holdings, Inc. 5.51 5.51 5.5 5.5 150,500
2.44 1.08 Century Properties Group, Inc. 1.38 1.42 1.38 1.41 22,584,000
0.083 0.06 Crown Equities, Inc. 0.075 0.075 0.075 0.075 500,000
0.91 0.49 Cyber Bay Corporation 0.53 0.53 0.53 0.53 11,000
1.21 0.81 Empire East Land Holdings, Inc. 0.93 0.95 0.93 0.95 568,000
0.45 0.181 Ever Gotesco Resources and Hold’gs, Inc. 0.235 0.26 0.232 0.25 1,550,000
2.27 1.31 Filinvest Land, Inc. 1.48 1.55 1.48 1.52 70,411,000
2.76 1.3 Global-Estate Resorts, Inc. 1.46 1.48 1.41 1.45 2,000,000
1.73 1.05 IRC Properties, Inc. 1.56 1.62 1.56 1.58 1,884,000
0.197 0.077 MRC Allied, Inc. 0.089 0.095 0.089 0.095 30,000
4.31 2.15 Megaworld Corporation 3.2 3.21 3.16 3.18 46,313,000
0.68 0.4 Philippine Realty and Holdings Corp. 0.43 0.43 0.43 0.43 2,000,000
26.9 18.08 Robinson Land Corporation 19.98 20.6 19.98 20 12,112,900
3.52 1.68 Rockwell Land Corporation 1.85 1.85 1.8 1.8 439,000
21.9 13.6 SM Prime Holdings, Inc. 16.9 16.92 16.64 16.74 25,283,400
1.35 0.58 Sta. Lucia Land, Inc. 0.63 0.63 0.61 0.61 1,353,000
4.1 3.42 Starmalls, Inc. 3.67 3.67 3.67 3.67 20,000
2.4 0.49 Suntrust Home Developers, Inc. 1.46 1.51 1.34 1.37 17,098,000
7.1 4.48 Vista Land and Lifescapes, Inc. 5.26 5.35 5.23 5.26 12,848,700
MEDIA
47 27.75 ABS-CBN Corporation 34.75 34.75 33 33 5,900
10.26 7.80 GMA Holdings, Inc. 8.50 8.50 8.20 8.50 847,400
9.99 7.5 GMA Network, Inc. 8.49 8.49 8.35 8.35 3,900
1.01 0.61 Manila Bulletin Publishing Corp. 0.73 0.74 0.72 0.72 78,000
TELECOMMUNICATIONS
1,670.00 1,058.00 Globe Telecom, Inc. 1,545.00 1,545.00 1,538.00 1,540.00 98,160
3.4 1.81 Liberty Telecoms Holdings, Inc. 2.17 2.18 2 2.18 11,000
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,904.00 2,904.00 2,862.00 2,890.00 303,515
INFORMATION TECHNOLOGY
6.56 3.72 DFNN, Inc. 4.1 4.1 4.1 4.1 6,000
10.42 2 IP Converge Data Center, Inc. 6.5 6.5 6.5 6.5 100
3.1 1.82 ISM Communications Corporation 1.84 1.9 1.84 1.9 2,000
5.99 0.01 NextStage, Inc. 2.02 2.23 2 2.1 39,000
17.06 10 Philweb Corporation 11.4 12 11.38 12 4,761,500
2.7 1.68 Transpacific Broadband Group Int’l. Inc. 2.1 2.22 2.1 2.22 6,000
19.98 4.21 iRipple, Inc. 15 16.9 13.5 16.9 5,800
TRANSPORTATION SERVICES
3.15 1.5 2GO Group, Inc. 1.7 1.7 1.5 1.55 56,000
16.04 8.9 Asian Terminals, Inc. 12 12 12 12 3,500
84.8 49.7 Cebu Air, Inc. 50 50.7 49.9 50.5 399,900
100.5 68 Int’l Container Terminal Services, Inc. 97 97 95.4 97 1,435,300
2.95 2 Macroasia Corporation 2 2 2 2 9,000
7.75 4.2 PAL Holdings Inc. 5.6 5.7 5.6 5.6 106,000
HOTEL AND LEISURE
1.61 1.01 Acesite (Phils.) Hotel Corp. 1.14 1.2 1.14 1.2 2,000
0.209 0.109 Boulevard Holdings, Inc. 0.141 0.143 0.132 0.132 213,830,000
EDUCATION
12.5 6.91 iPeople, Inc. 11.1 11.5 11.1 11.5 1,000
CASINOS AND GAMING
16.88 8.36 Bloomberry Resorts Corporation 11.28 11.88 11.12 11.88 17,329,000
0.069 0.014 IP E-Game Ventures Inc. 0.016 0.016 0.016 0.016 3,100,000
8.25 5.63 Leisure and Resorts World Corporation 6 6.09 5.95 6 163,500
16 13.78 Pacific Online Systems Corporation 15.5 15.5 15.38 15.5 9,600
0.36 0.27 Premiere Horizon Alliance Corporation 0.27 0.27 0.27 0.27 1,950,000
RETAIL
7.78 3.01 Calata Corporation 3.23 3.23 3.11 3.11 121,000
130.43 51.42 Philippine Seven Corporation 102.2 102.2 101 101 8,130
43.6 28.7 Puregold Price Club, Inc. 39.25 39.8 39 39.1 1,302,800
OTHER SERVICES
0.95 0.6 APC Group, Inc. 0.75 0.77 0.75 0.76 1,675,000
0.51 0.35 Now Corporation 0.4 0.4 0.4 0.4 130,000
3.47 1.9 Paxys, Inc. 2.02 2.02 2 2.01 193,000
2.42 0.75 STI Education Systems Holdings, Inc. 0.79 0.79 0.79 0.79 3,554,000
MINING
4.95 1.9 Apex Mining Company, Inc. “A” 3.00 3.00 3.00 3.00 4,000
23.35 12.62 Atlas Cons. Mining and Dev’t Corp. 13.3 13.3 12.98 13 846,700
25.1 7.7 Benguet Corporation “A” 8.1 8.3 8.1 8.3 2,800
25 8 Benguet Corporation “B” 8.2 8.22 8.2 8.2 13,900
1.68 0.85 Coal Asia Holdings, Inc. 0.93 0.94 0.92 0.93 693,000
25.3 5.05 Dizon Copper Silver Mines, Inc. 5.62 5.62 5.2 5.25 14,100
0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.43 0.43 0.42 0.42 470,000
1.29 0.4 Lepanto Consolidated Mining Co. “A” 0.49 0.5 0.49 0.49 30,340,000
1.38 0.42 Lepanto Consolidated Mining Co. “B” 0.52 0.53 0.5 0.52 13,563,000
0.066 0.028 Manila Mining Corporation “A” 0.03 0.03 0.029 0.029 60,800,000
0.073 0.029 Manila Mining Corporation “B” 0.03 0.031 0.03 0.03 50,000,000
8.48 2.55 NiHAO Minerals Resources Int’l, Inc. 2.93 2.93 2.82 2.82 206,000
22.84 12.62 Nickel Asia Corporation 15.9 16.16 15.9 16.1 1,058,500
4.95 1.16 Oriental Peninsula Resources Group, Inc. 1.5 1.52 1.47 1.52 40,000
19.76 8.8 Philex Mining Corporation 9.78 9.9 9.78 9.88 899,000
305.8 214.4 Semirara Mining Corporation 241 245 240.2 241 119,400
0.021 0.01 United Paragon Mining Corporation 0.011 0.011 0.011 0.011 1,200,000
OIL
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.018 0.019 0.018 0.019 4,900,000
34.8 8.5 Philex Petroleum Corporation 11 11.36 10.8 11.14 177,500
0.052 0.033 The Philodrill Corporation 0.04 0.04 0.039 0.039 31,300,000
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
Financials 1,477.96 1,493.89 1,477.96 1,487.49 1.17 17.25 14,160,603 1,066,671,955.3
Industrials 9,439.02 9,584.75 9,439.02 9,564.33 1.58 148.51 106,007,823 2,062,263,742.39
Holding Firms 5,396.19 5,528.26 5,396.19 5,492.37 1.81 97.52 63,469,736 2,252,684,739.35
Property 2,308.18 2,344.39 2,308.18 2,344.39 3.25 73.79 270,767,047 2,161,062,044.14
Services 1,957.01 1,971.65 1,947.75 1,968.42 1.67 32.3 255,560,686 1,584,458,915.25
Mining & Oil 13,248.22 13,455.62 13,248.22 13,357.91 0.83 109.69 196,866,906 96,079,715.42
PSEi 6,115.33 6,215.37 6,115.33 6,214.9 2.06 125.18
All Shares 3,729.69 3,776.86 3,729.69 3,774.39 1.45 53.86
SME 5,800 85,640
GRAND TOTAL 906,838,601 9,223,306,751.8524
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.