Philippine Stock Market Table, September 19, 2013 | Inquirer Business

Philippine Stock Market Table, September 19, 2013

07:51 AM September 19, 2013
(As of Sept. 19, 2013)
52-WKS 52-WKS STOCKS OPEN HIGH LOW CLOSE VOLUME
HIGH LOW BANKS
105.5 56 Asia United Bank Corporation 67.95 70 67.95 69.9 331,710
99 60.6 BDO Unibank, Inc. 77.2 81 77.2 80 14,028,340
114 75.5 Bank of the Philippine Islands 98 102 98 100 5,828,470
71.09 47.45 China Banking Corporation 60.3 61.35 60.3 61.3 250,630
28 10 Citystate Savings Bank 10.7 11 10 11 10,800
37.85 21.5 East West Banking Corporation 27 28.5 26.5 26.6 2,679,800
107.31 69.38 Metropolitan Bank and Trust Company 88.5 90 88.2 88.6 12,559,120
117 65 Philippine National Bank 88 91 87.9 89 2,944,760
145 84 Philippine Savings Bank 123.5 123.6 123 123.6 1,240
82 60 Philippine Bank of Communications 61.3 68 61.3 68 220
38.85 21.85 Philippine Business Bank 24 24.5 23.7 23.85 429,200
74.5 40.75 Rizal Commercial Banking Corp. 48.5 48.5 47.6 48 6,301,100
206.4 105.7 Security Bank Corporation 129.5 138 129.5 134.6 4,047,550
160 104.1 Union Bank of the Philippines 120.7 121.6 118.6 119.6 52,010
OTHER FINANCIAL INSTITUTIONS
2.93 2.12 AG Finance, Incorporated 2.8 2.88 2.78 2.8 146,000
2.42 1.32 BDO Leasing and Finance, Inc. 1.95 1.95 1.88 1.88 7,000
1.6 0.67 Bankard, Inc. 1.08 1.09 1.08 1.09 836,000
21 16.88 COL Financial Group, Inc. 17.5 17.5 17 17.5 112,600
24 10.16 Filipino Fund, Inc. 14.44 14.48 14 14 3,300
3.07 2.5 I-Remit, Inc. 2.95 2.95 2.95 2.95 5,000
0.73 0.2 MEDCO Holdings, Inc. 0.26 0.26 0.26 0.26 60,000
750 451 Manulife Financial Corporation 676 676 675 675 240
32.4 19.08 Maybank ATR Kim Eng Financial Corp. 30.1 30.1 30.1 30.1 100
2.01 1.57 National Reinsurance Corp. of the Phils. 1.66 1.66 1.66 1.66 50,000
515 353 The Philippine Stock Exchange, Inc 370 378 370 376.6 3,860
1,450.00 940 Sun Life Financial, Inc. 1,305.00 1,305.00 1,300.00 1,300.00 595
2.92 1.81 Vantage Equities, Inc. 2.6 2.69 2.6 2.62 92,000
ELECTRICITY, ENERGY, POWER & WATER
40.5 30 Aboitiz Power Corporation 34.75 34.8 33.5 33.5 4,539,600
1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.32 1.31 1.31 56,000
11 2.75 Calapan Ventures, Inc. 5.71 5.71 5.71 5.71 1,400
7.9 4.94 Energy Development Corporation 5.8 5.94 5.8 5.87 30,520,800
27.45 15.5 First Gen Corporation 18 18.1 17.8 17.82 2,982,500
113.8 68 First Phil. Holdings Corp. 77.1 78.7 77.1 77.95 768,770
41.4 25 Manila Water Company, Inc. 27.9 28.1 27.75 27.95 4,033,300
397 248 Manila Electric Company 284 290.6 284 286 2,317,540
16.3 10.1 Petron Corporation 13 13.04 12.5 12.92 4,152,600
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.26 5.65 5.26 5.3 703,500
5.99 4 SPC Power Corporation 4.8 4.8 4.8 4.8 4,000
3 1.08 Trans-Asia Oil and Energy Dev’t Corp. 2.21 2.21 2.19 2.2 4,262,000
15 6.6 Vivant Corporation 12.5 13 12 12 3,900
FOOD, BEVERAGE & TOBACCO
8.95 5 AgriNurture, Inc. 5.3 5.3 5.3 5.3 1,000
2.26 1.1 Alliance Select Foods Int’l, Inc. 1.16 1.2 1.13 1.13 1,088,000
8.6 4.32 D and L Industries, Inc. 6.75 6.9 6.69 6.7 6,389,600
30.25 20 Del Monte Pacific Limited 28 28.1 27.5 28 281,600
22.5 12.5 Ginebra San Miguel Inc. 20.9 22.5 20.8 21.85 2,568,800
179.5 99.5 Jollibee Foods Corporation 176.6 179.3 175 176.1 1,208,350
28.4 11.34 LT Group, Inc. 20.45 20.55 19.96 19.96 6,895,500
13.5 7 Pancake House, Inc. 12.1 12.1 12.1 12.1 1,000
6.88 3.92 Pepsi-Cola Products Philippines, Inc. 5.18 5.31 5.17 5.24 10,626,300
6.15 3.89 RFM Corporation 4.9 4.9 4.73 4.79 1,216,000
750 200 San Miguel Pure Foods Company Inc. 236 240 236 239.6 121,380
125 65.5 San Miguel Corporation 71.6 75.35 71.6 73 1,989,050
132.6 61.1 Universal Robina Corporation 128.5 132.3 128.5 129.8 2,474,880
2.18 1.11 Victorias Milling Company, Inc. 1.62 1.65 1.57 1.57 3,035,000
2.08 0.58 Vitarich Corporation 0.7 0.73 0.7 0.7 2,492,000
CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES
24.9 15.12 Asiabest Group International, Inc. 16 16.2 15.62 15.62 3,000
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.06 1.08 1.03 1.06 425,000
15.9 7.65 EEI Corporation 10.7 10.72 10.38 10.38 1,118,300
15.98 12 Holcim Philippines, Inc. 12.5 12.98 12.5 12.5 80,000
12.24 8.4 Lafarge Republic, Inc. 9.89 9.9 9.49 9.49 11,183,000
18.62 10.42 Megawide Construction Corporation 12.62 13.2 12.62 12.9 631,300
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1 1.01 0.98 1.01 169,000
3.3 1.59 TKC Steel Corporation 2.2 2.2 2.18 2.18 50,000
2.4 0.9 Vulcan Industrial and Mining Corporation 1.48 1.52 1.42 1.49 74,000
CHEMICALS
3.12 2.62 Chemrez Technologies, Inc. 3 3.04 3 3 42,000
3.1 1.8 LMG Chemicals Corporation 2.89 3.1 2.82 3.04 2,223,000
2.5 1.5 Mabuhay Vinyl Corporation 2.4 2.45 2.4 2.45 6,000
22.5 2.52 Melco Crown (Philippines) Resorts Corp. 11.32 11.94 11.3 11.84 5,962,600
ELECTRICAL COMPONENTS & EQUIPMENT
24.42 7.68 Cirtek Holdings Philippines Corporation 14.5 14.5 14.4 14.4 1,800
0.027 0.013 Greenergy Holdings, Inc. 0.014 0.015 0.014 0.014 306,500,000
5 1.81 Integrated Micro-Electronics, Inc. 3.3 3.4 3.01 3.4 476,000
0.87 0.47 Ionics, Inc. 0.48 0.48 0.48 0.48 2,000
6.75 4.5 Panasonic Manufacturing Phils. Corp. 6.5 6.75 6.5 6.5 1,124,000
OTHER INDUSTRIALS
50.2 13 Alphaland Corporation 44 44 44 44 300
HOLDING FIRMS
7.3 4.68 A. Soriano Corporation 6.5 6.5 6.5 6.5 89,500
49.9 28.95 ABS-CBN Holdings Corp. – Phil Deposit Receipts 34.55 34.65 33.7 34 976,000
1.63 0.9 ATN Holdings, Inc. “A” 1.18 1.18 1.15 1.18 240,000
1.69 0.88 ATN Holdings, Inc. “B” 1.15 1.15 1.15 1.15 10,000
0.78 0.57 Abacus Cons. Res. and Hold’gs, Inc. 0.58 0.6 0.58 0.59 397,000
61 40 Aboitiz Equity Ventures, Inc. 49.6 49.8 47.2 47.2 3,108,000
28.4 12.92 Alliance Global Group, Inc. 26.7 26.8 25.5 26 47,743,500
2.7 1.8 Anglo-Philippine Holdings Corporation 1.97 1.97 1.86 1.97 110,000
688 416 Ayala Corporation 602 619 602 619 1,004,660
18.9 1.7 Cosco Capital, Inc. 10.16 10.32 10.16 10.26 18,227,900
61.2 44 DMCI Holdings, Inc. 48.15 48.8 47.7 47.7 1,247,200
6.99 3.9 Filinvest Development Corporation 4.35 4.35 4.2 4.25 62,000
883.5 521 GT Capital Holdings, Inc. 840 850 835 839 201,220
9.3 4.96 House of Investments, Inc. 6.28 6.3 6.15 6.3 161,700
50 31.4 JG Summit Holdings, Inc. 37.5 37.95 37 37.1 4,776,800
1.39 0.61 Lodestar Investment Hldgs Corp. 0.71 0.78 0.68 0.75 516,000
7.68 4.53 Lopez Holdings Corporation 5.04 5.15 5.04 5.04 1,519,000
9.28 2.5 MJC Investments Corporation 3.5 3.5 3.5 3.5 4,000
0.81 0.32 Mabuhay Holdings Corporation 0.67 0.67 0.64 0.64 491,000
2.32 1.4 Marcventures Holdings, Inc. 1.9 1.94 1.9 1.93 441,000
6.33 4 Metro Pacific Investments Corporation 4.81 4.91 4.73 4.74 62,231,000
7.65 4.7 Minerales Industrias Corporation 5.3 5.6 5.25 5.48 311,300
2.7 1.02 Prime Media Holdings, Inc. 1.28 1.39 1.28 1.39 5,000
0.77 0.47 Prime Orion Philippines, Inc. 0.55 0.55 0.55 0.55 43,000
3.4 2 Republic Glass Holdings Corp. 2.63 2.7 2.63 2.7 12,000
970.4 576.8 SM Investments Corporation 838 848 820 829.5 1,003,950
2.59 1.41 Seafront Resources Corporation 1.66 1.66 1.66 1.66 1,000
0.42 0.28 Sinophil Corporation 0.3 0.3 0.3 0.3 540,000
2.54 1.5 Solid Group, Inc. 1.68 1.68 1.68 1.68 78,000
1.4 1.03 South China Resources, Inc. 1.1 1.1 1.1 1.1 1,000
0.35 0.16 Wellex Industries, Inc. 0.215 0.222 0.215 0.222 110,000
0.77 0.27 Zeus Holdings, Inc. 0.37 0.4 0.37 0.39 2,230,000
PROPERTY
3.11 1.02 A Brown Company, Inc. 1.4 1.4 1.31 1.35 860,000
27 15 Anchor Land Holdings, Inc 23.5 23.5 23.5 23.5 300
2.26 0.47 Araneta Properties, Inc. 1.5 1.64 1.5 1.55 616,000
0.24 0.169 Arthaland Corporation 0.192 0.21 0.192 0.2 3,320,000
35.7 21.85 Ayala Land, Inc. 29.1 29.9 29.1 29.45 25,295,900
7.1 4.25 Belle Corporation 5 5.12 4.98 5.06 50,828,000
6.73 3.7 Cebu Holdings, Inc. 5.6 5.75 5.6 5.63 197,000
2.44 1.08 Century Properties Group, Inc. 1.59 1.66 1.57 1.62 37,181,000
2.5 1.21 City and Land Developers, Inc. 1.72 1.72 1.71 1.71 9,000
1.16 0.92 Cityland Development Corporation 1.08 1.08 1.08 1.08 1,000
0.083 0.06 Crown Equities, Inc. 0.076 0.076 0.076 0.076 90,000
0.88 0.49 Cyber Bay Corporation 0.55 0.55 0.52 0.54 1,313,000
1.21 0.81 Empire East Land Holdings, Inc. 0.96 0.96 0.96 0.96 513,000
0.45 0.181 Ever Gotesco Resources and Hold’gs, Inc. 0.26 0.26 0.26 0.26 30,000
2.27 1.32 Filinvest Land, Inc. 1.6 1.61 1.58 1.59 46,862,000
2.76 1.3 Global-Estate Resorts, Inc. 1.48 1.56 1.43 1.47 8,666,000
1.73 1.05 IRC Properties, Inc. 1.58 1.6 1.5 1.51 2,784,000
0.197 0.077 MRC Allied, Inc. 0.098 0.098 0.09 0.098 220,000
4.31 2.18 Megaworld Corporation 3.38 3.47 3.34 3.47 206,660,000
0.84 0.36 Phil. Estates Corporation 0.45 0.45 0.45 0.45 20,000
0.68 0.4 Philippine Realty and Holdings Corp. 0.44 0.44 0.44 0.44 4,010,000
26.9 18.08 Robinson Land Corporation 21.9 22.35 21.85 22 5,615,000
3.52 1.68 Rockwell Land Corporation 1.8 1.88 1.8 1.84 1,839,000
21.9 13.74 SM Prime Holdings, Inc. 17.42 17.7 17.36 17.6 40,779,900
3.95 2.69 Shang Properties, Inc. 3.25 3.25 3.21 3.24 174,000
1.35 0.58 Sta. Lucia Land, Inc. 0.63 0.64 0.6 0.63 766,000
4.1 3.42 Starmalls, Inc. 3.8 3.8 3.8 3.8 53,000
2.4 0.49 Suntrust Home Developers, Inc. 1.4 1.51 1.4 1.48 5,872,000
7.1 4.65 Vista Land and Lifescapes, Inc. 5.28 5.59 5.28 5.47 60,757,100
MEDIA
47 28.55 ABS-CBN Corporation 33.4 33.5 33.3 33.4 65,600
10.26 7.8 GMA Holdings, Inc. 8.4 8.7 8.4 8.7 4,513,100
9.99 7.5 GMA Network, Inc. 8.3 8.3 8.26 8.3 45,400
1.01 0.61 Manila Bulletin Publishing Corp. 0.72 0.72 0.72 0.72 29,000
TELECOMMUNICATIONS
1,670.00 1,058.00 Globe Telecom, Inc. 1,630.00 1,661.00 1,630.00 1,641.00 138,410
3.4 1.81 Liberty Telecoms Holdings, Inc. 2.02 2.22 2.02 2.22 11,000
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,040.00 3,080.00 3,000.00 3,002.00 106,090
INFORMATION TECHNOLOGY
6.56 3.72 DFNN, Inc. 4.38 4.5 4.2 4.3 773,000
10.42 2 IP Converge Data Center, Inc. 6 6.5 5.51 6 159,100
0.085 0.04 Island Information and Technology, Inc. 0.041 0.041 0.041 0.041 200,000
1.29 0.3 Millenium Global Holdings, Inc. 0.41 0.41 0.37 0.37 110,000
5.99 0.01 NextStage, Inc. 2.15 2.15 2.15 2.15 1,000
17.06 10 Philweb Corporation 11.38 11.64 11.2 11.48 2,106,100
22 3.83 Touch Solutions, Inc. 11.1 11.42 10.5 11.16 1,000,300
19.98 4.21 iRipple, Inc. 15.58 15.58 14.5 14.5 10,500
TRANSPORTATION SERVICES
84.8 49.7 Cebu Air, Inc. 54.45 54.7 54.05 54.2 419,180
105 68.5 Int’l Container Terminal Services, Inc. 100 105 100 103 1,359,940
2.95 2 Macroasia Corporation 2.22 2.22 2.1 2.1 11,000
7.58 4.2 PAL Holdings Inc. 5.78 5.85 5.77 5.85 54,900
HOTEL & LEISURE
1.59 1.01 Acesite (Phils.) Hotel Corp. 1.12 1.19 1.12 1.19 63,000
0.209 0.109 Boulevard Holdings, Inc. 0.14 0.141 0.137 0.137 43,550,000
0.48 0.32 Waterfront Philippines, Inc. 0.39 0.4 0.39 0.4 30,000
EDUCATION
12.5 10 Centro Escolar University 11.3 11.3 10.98 11.3 10,700
CASINOS & GAMING
16.88 8.36 Bloomberry Resorts Corporation 11.46 11.66 10.96 11.5 14,693,200
0.069 0.014 IP E-Game Ventures Inc. 0.016 0.016 0.015 0.016 7,900,000
8.25 5.63 Leisure and Resorts World Corporation 6.09 6.4 6.01 6.35 191,600
3.17 1.74 Manila Jockey Club, Inc. 2.1 2.1 2.1 2.1 55,000
16 13.78 Pacific Online Systems Corporation 15.38 15.5 15.36 15.5 42,900
0.36 0.27 Premiere Horizon Alliance Corporation 0.29 0.29 0.27 0.27 20,000
RETAIL
7.78 3.01 Calata Corporation 3.12 3.15 3.11 3.12 199,000
130.43 52.93 Philippine Seven Corporation 108.4 110 108.4 110 97,510
43.6 28.7 Puregold Price Club, Inc. 41.5 42.1 41.5 42.1 5,963,600
OTHER SERVICES
0.95 0.6 APC Group, Inc. 0.75 0.76 0.74 0.76 2,191,000
0.51 0.35 Now Corporation 0.39 0.4 0.39 0.4 20,000
3.47 1.9 Paxys, Inc. 2.04 2.04 2 2 1,423,000
2.42 0.75 STI Education Systems Holdings, Inc. 0.77 0.78 0.75 0.76 3,564,000
MINING
4.95 1.9 Apex Mining Company, Inc. “A” 3 3 3 3 6,000
23.35 11.7 Atlas Cons. Mining and Dev’t Corp. 12.38 12.6 12.38 12.48 570,900
27.3 10 Atok-Big Wedge Company, Inc. 20 20 20 20 300
25.1 7.7 Benguet Corporation “A” 8.3 8.36 7.8 8.35 18,200
25 8 Benguet Corporation “B” 8.1 8.4 8.1 8.4 10,100
1.35 0.6 Century Peak Metals Holdings Corporation 0.67 0.67 0.6 0.65 2,026,000
1.68 0.85 Coal Asia Holdings, Inc. 0.96 0.96 0.95 0.95 159,000
25.3 5 Dizon Copper Silver Mines, Inc. 5.3 5.3 5.08 5.3 42,200
0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.43 0.43 0.43 0.43 560,000
1.29 0.4 Lepanto Consolidated Mining Co. “A” 0.45 0.47 0.45 0.45 97,820,000
1.38 0.42 Lepanto Consolidated Mining Co. “B” 0.46 0.48 0.45 0.47 26,430,000
0.066 0.025 Manila Mining Corporation “A” 0.026 0.027 0.026 0.026 234,100,000
0.073 0.028 Manila Mining Corporation “B” 0.029 0.029 0.029 0.029 41,200,000
8.4 2.55 NiHAO Minerals Resources Int’l, Inc. 2.89 3 2.86 2.86 139,000
22.84 12.62 Nickel Asia Corporation 16 16.1 15.72 15.82 866,500
0.7 0.4 Omico Corporation 0.44 0.44 0.44 0.44 110,000
4.95 1.16 Oriental Peninsula Resources Group, Inc. 1.46 1.5 1.46 1.46 301,000
19.76 8.3 Philex Mining Corporation 8.45 8.85 8.45 8.6 2,767,300
305.8 217 Semirara Mining Corporation 264 265 256 256 314,050
0.021 0.01 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 200,000
OIL
0.32 0.24 Basic Energy Corporation 0.25 0.25 0.25 0.25 200,000
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.019 0.019 0.019 0.019 2,200,000
0.027 0.019 Oriental Pet. and Minerals Corp. “B” 0.021 0.021 0.021 0.021 5,000,000
7.24 5.8 Petroenergy Resources Corporation 6.1 6.1 6.1 6.1 5,400
34.8 8.5 Philex Petroleum Corporation 10.16 10.5 10.12 10.12 519,200
0.052 0.033 The Philodrill Corporation 0.04 0.041 0.039 0.04 98,700,000
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
Financials 1,578.92 1,613.38 1,578.92 1,603.32 4.08 62.9 53,749,495 4,191,362,876.85
Industrials 9,627.80 9,702.80 9,607.34 9,607.34 1.55 146.19 447,624,614 2,985,001,538.73
Holding Firms 5,820.06 5,852.96 5,751.90 5,751.90 2.37 133.04 146,982,617 3,752,834,313.20
Property 2,426.50 2,554.62 2,426.50 2,537.96 4.65 112.72 521,659,608 3,504,072,611.29
Services 2,005.53 2,074.41 2,005.53 2,048.99 2.31 46.26 92,169,674 1,332,892,274.56
Mining & Oil 12,913.49 13,143.62 12,899.62 12,899.62 1.76 222.61 514,422,331 202,995,961.78
PSEi 6,527.07 6,587.48 6,511.70 6,511.70 2.81 177.74
All Shares 3,834.58 3,956.45 3,834.58 3,924.67 2.38 91.34
SME 10,500 154,966
GRAND TOTAL 1,776,618,839 15,969,314,542.408
COMPILED BY ALMI ILAGAN-ATIENZA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE
TAGS: Philppine Stock Market Table, 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.