Philippine Stock Market Table, September 23, 2013 | Inquirer Business

Philippine Stock Market Table, September 23, 2013

05:17 PM September 23, 2013
ml>


.

(As of Sept. 23, 2013)

.

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

.

HIGH LOW BANKS

.

105.5 56 Asia United Bank Corporation 70.7 71 68.35 71 361,040

.

99 61.3 BDO Unibank, Inc. 80.05 81 79.2 81 1,619,470

.

114 77 Bank of the Philippine Islands 99.6 100 98.5 100 675,110

.

71.09 47.45 China Banking Corporation 62 62.5 62 62.15 138,430

.

28 9.56 Citystate Savings Bank 9.56 11 9.56 11 54,600

.

37.85 21.75 East West Banking Corporation 26.7 26.9 26 26.8 356,400

.

107.31 69.38 Metropolitan Bank and Trust Company 90.5 91.1 89 90.75 5,408,720

.

117 65 Philippine National Bank 89 89 86.8 88 560,330

.

145 84 Philippine Savings Bank 122 122.1 122 122.1 1,510

.

38.85 21.85 Philippine Business Bank 24 24 23.8 23.8 19,700

.

74.5 40.75 Rizal Commercial Banking Corp. 48.95 49 48.15 48.8 459,400

.

206.4 105.7 Security Bank Corporation 133.6 133.6 130.5 132.5 410,580

.

160 104.5 Union Bank of the Philippines 123 124 122.6 122.6 7,183,400

.

OTHER FINANCIAL INSTITUTIONS

.

3.47 2.12 AG Finance, Incorporated 3.2 3.29 3.15 3.15 667,000

.

1.6 0.67 Bankard, Inc. 1.01 1.08 1.01 1.08 5,000

.

21 16.88 COL Financial Group, Inc. 17.4 17.4 17.38 17.38 58,000

.

24 10.16 Filipino Fund, Inc. 14.5 14.5 14.5 14.5 3,000

.

0.9 0.69 First Abacus Financial Holdings Corp. 0.83 0.83 0.83 0.83 2,000

.

3.07 2.5 I-Remit, Inc. 2.94 2.95 2.94 2.95 16,000

.

0.73 0.2 MEDCO Holdings, Inc. 0.26 0.26 0.25 0.25 390,000

.

750 451 Manulife Financial Corporation 675 675 660 660 700

.

32.4 19.08 Maybank ATR Kim Eng Financial Corp. 29.9 30 29.9 30 2,500

.

2.01 1.57 National Reinsurance Corp. of the Phils. 1.65 1.65 1.65 1.65 150,000

.

515 353 The Philippine Stock Exchange, Inc 376 376 372 372 1,620

.

1,450.00 940 Sun Life Financial, Inc. 1,291.00 1,291.00 1,291.00 1,291.00 100

.

2.92 1.85 Vantage Equities, Inc. 2.65 2.71 2.63 2.63 228,000

.

ELECTRICITY, ENERGY, POWER & WATER

.

40.5 30 Aboitiz Power Corporation 33.5 33.5 33 33.2 2,097,500

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.33 1.32 1.33 118,000

.

7.9 4.94 Energy Development Corporation 5.4 5.58 5.4 5.53 23,904,200

.

27.45 15.5 First Gen Corporation 16.84 17.28 16.76 16.82 1,822,800

.

113.8 68 First Phil. Holdings Corp. 77 77 76.4 76.6 82,880

.

41.4 25 Manila Water Company, Inc. 28.1 28.2 26.65 28.05 4,167,300

.

397 248 Manila Electric Company 277.2 281.8 276.2 277 372,160

.

16.3 10.2 Petron Corporation 12.9 12.9 12.6 12.68 99,900

.

8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.3 5.38 5.3 5.3 3,500

.

3 1.08 Trans-Asia Oil and Energy Dev't Corp. 2.16 2.2 2.16 2.16 3,866,000

.

FOOD, BEVERAGE & TOBACCO

.

8.79 5 AgriNurture, Inc. 5 5.39 5 5.39 5,000

.

2.26 1.1 Alliance Select Foods Int'l, Inc. 1.12 1.13 1.1 1.12 393,000

.

8.6 4.32 D and L Industries, Inc. 6.7 6.72 6.56 6.7 832,300

.

30.25 20 Del Monte Pacific Limited 27.6 28 27.6 28 94,800

.

23.65 12.5 Ginebra San Miguel Inc. 23.1 23.45 22.95 23 181,300

.

179.5 99.5 Jollibee Foods Corporation 170.5 174.2 170.5 172.9 743,650

.

28.4 11.34 LT Group, Inc. 19.08 19.46 18.44 18.6 7,945,100

.

13.5 7.01 Pancake House, Inc. 12.2 12.3 12.2 12.3 2,300

.

6.88 3.92 Pepsi-Cola Products Philippines, Inc. 5.15 5.2 5.09 5.15 5,133,000

.

6.15 3.89 RFM Corporation 4.71 4.75 4.7 4.75 114,000

.

3.8 2.3 Roxas Holdings, Inc. 2.48 2.52 2.48 2.52 10,000

.

750 200 San Miguel Pure Foods Company Inc. 237 238 235.4 237 13,080

.

125 65.5 San Miguel Corporation 70.05 70.95 70.05 70.95 289,330

.

135.4 63.85 Universal Robina Corporation 133 133.7 130.1 132 2,144,550

.

2.18 1.11 Victorias Milling Company, Inc. 1.58 1.69 1.58 1.67 2,697,000

.

2.08 0.59 Vitarich Corporation 0.81 0.96 0.78 0.93 43,314,000

.

CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

24.9 15.12 Asiabest Group International, Inc. 16 16.2 15.2 15.68 8,900

.

8.24 0.96 Da Vinci Capital Holdings, Inc. 1.07 1.07 1.03 1.06 75,000

.

15.9 8.08 EEI Corporation 10.3 10.3 10.08 10.08 5,841,500

.

15.98 12 Holcim Philippines, Inc. 13.12 13.12 12.52 12.7 182,700

.

12.24 8.4 Lafarge Republic, Inc. 9.49 9.54 9.43 9.45 2,421,000

.

18.62 10.42 Megawide Construction Corporation 12.9 12.9 12.7 12.8 96,600

.

3.34 0.9 Southeast Asia Cement Holdings, Inc. 1 1.01 1 1 71,000

.

3.3 1.59 TKC Steel Corporation 2.18 2.2 2.18 2.2 11,000

.

2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.46 1.45 1.45 63,000

.

CHEMICALS

.

3.12 2.62 Chemrez Technologies, Inc. 2.96 3 2.96 3 51,000

.

3.1 1.8 LMG Chemicals Corporation 3.1 3.1 3.01 3.07 479,000

.

4 1.5 Mabuhay Vinyl Corporation 3.2 4 3.2 3.5 232,000

.

22.5 2.52 Melco Crown (Philippines) Resorts Corp. 11.3 11.48 11.02 11.12 1,573,100

.

ELECTRICAL COMPONENTS & EQUIPMENT

.

24.42 7.68 Cirtek Holdings Philippines Corporation 14.98 14.98 14.98 14.98 1,500

.

0.027 0.013 Greenergy Holdings, Inc. 0.014 0.014 0.013 0.014 17,800,000

.

5 1.81 Integrated Micro-Electronics, Inc. 3 3.09 2.75 2.8 282,000

.

0.87 0.47 Ionics, Inc. 0.48 0.48 0.48 0.48 120,000

.

OTHER INDUSTRIALS

.

50.2 13 Alphaland Corporation 38 43.8 38 43.8 9,300

.

2.1 1.69 Splash Corporation 1.93 1.93 1.87 1.87 3,000

.

HOLDING FIRMS

.

7.3 4.68 A. Soriano Corporation 6.6 6.6 6.5 6.5 12,800

.

49.9 28.95 ABS-CBN Holdings Corp. – Phil Deposit Receipts 33.9 33.9 33.9 33.9 240,000

.

1.63 0.9 ATN Holdings, Inc. "A" 1.15 1.15 1.15 1.15 10,000

.

0.78 0.57 Abacus Cons. Res. and Hold'gs, Inc. 0.59 0.59 0.58 0.58 203,000

.

61 40 Aboitiz Equity Ventures, Inc. 47.65 49 47.2 49 1,383,200

.

28.4 13.26 Alliance Global Group, Inc. 25.7 26.25 25.65 26.25 12,356,900

.

6.3 2.2 Asia Amalgamated Holdings Corp. 2.3 2.3 2.3 2.3 4,000

.

688 416 Ayala Corporation 615 615 601.5 610 825,340

.

18.9 1.7 Cosco Capital, Inc. 10.04 10.2 10.02 10.12 1,670,500

.

61.2 44 DMCI Holdings, Inc. 46.9 46.95 45.6 45.8 1,371,800

.

6.99 3.9 Filinvest Development Corporation 4.22 4.22 4.18 4.18 70,000

.

883.5 521 GT Capital Holdings, Inc. 820 839.5 815 820 69,530

.

9.3 5.35 House of Investments, Inc. 6 6.12 6 6.12 194,700

.

50 31.4 JG Summit Holdings, Inc. 37 39.1 36.5 38 4,698,700

.

1.39 0.61 Lodestar Investment Hldgs Corp. 0.81 0.81 0.76 0.76 113,000

.

7.68 4.53 Lopez Holdings Corporation 5.11 5.11 5.05 5.11 591,400

.

9.28 2.5 MJC Investments Corporation 4.25 4.25 4.25 4.25 1,000

.

0.81 0.32 Mabuhay Holdings Corporation 0.66 0.68 0.66 0.67 1,880,000

.

2.27 1.4 Marcventures Holdings, Inc. 1.93 1.94 1.9 1.92 707,000

.

6.33 4 Metro Pacific Investments Corporation 4.7 4.7 4.67 4.7 38,195,000

.

7.65 4.7 Minerales Industrias Corporation 5.4 5.4 5.3 5.35 63,000

.

3.4 2 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 3,000

.

970.4 576.8 SM Investments Corporation 820 823 803 815 476,810

.

0.42 0.28 Sinophil Corporation 0.29 0.29 0.29 0.29 400,000

.

2.54 1.5 Solid Group, Inc. 1.74 1.78 1.74 1.78 35,000

.

0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.17 0.17 0.17 0.17 50,000

.

0.35 0.16 Wellex Industries, Inc. 0.224 0.224 0.224 0.224 10,000

.

0.77 0.27 Zeus Holdings, Inc. 0.37 0.39 0.37 0.39 90,000

.

PROPERTY

.

2.64 1.02 A Brown Company, Inc. 1.3 1.3 1.26 1.3 544,000

.

2.26 0.5 Araneta Properties, Inc. 1.53 1.55 1.47 1.48 755,000

.

0.24 0.169 Arthaland Corporation 0.21 0.21 0.21 0.21 10,000

.

35.7 21.85 Ayala Land, Inc. 28.9 29.1 28.3 29 8,956,700

.

7.1 4.25 Belle Corporation 5.1 5.13 4.98 5.13 1,376,800

.

6.73 3.7 Cebu Holdings, Inc. 5.6 5.6 5.35 5.35 427,000

.

2.44 1.08 Century Properties Group, Inc. 1.6 1.65 1.56 1.65 14,958,000

.

2.38 1.21 City and Land Developers, Inc. 1.65 1.65 1.65 1.65 18,000

.

0.083 0.06 Crown Equities, Inc. 0.071 0.071 0.071 0.071 2,000,000

.

0.88 0.49 Cyber Bay Corporation 0.52 0.52 0.51 0.51 871,000

.

1.21 0.81 Empire East Land Holdings, Inc. 0.97 0.97 0.97 0.97 712,000

.

2.27 1.33 Filinvest Land, Inc. 1.63 1.68 1.59 1.66 15,181,000

.

2.76 1.3 Global-Estate Resorts, Inc. 1.52 1.52 1.47 1.5 1,112,000

.

1.73 1.05 IRC Properties, Inc. 1.55 1.57 1.54 1.57 154,000

.

0.197 0.077 MRC Allied, Inc. 0.091 0.093 0.09 0.092 1,360,000

.

4.31 2.18 Megaworld Corporation 3.38 3.46 3.35 3.43 21,404,000

.

0.84 0.36 Phil. Estates Corporation 0.43 0.43 0.41 0.42 240,000

.

26.9 18.08 Robinson Land Corporation 21.8 21.8 21.2 21.55 3,298,600

.

3.52 1.68 Rockwell Land Corporation 1.88 1.88 1.83 1.84 1,930,000

.

21.9 13.9 SM Prime Holdings, Inc. 17.5 17.68 17.3 17.62 13,866,100

.

3.95 2.69 Shang Properties, Inc. 3.12 3.14 3.12 3.14 15,000

.

1.35 0.58 Sta. Lucia Land, Inc. 0.62 0.63 0.6 0.63 248,000

.

4.1 3.42 Starmalls, Inc. 3.64 3.65 3.64 3.65 58,000

.

2.4 0.49 Suntrust Home Developers, Inc. 1.42 1.45 1.39 1.4 1,529,000

.

7.1 4.65 Vista Land and Lifescapes, Inc. 5.4 5.5 5.21 5.45 3,568,600

.

MEDIA

.

47 29.8 ABS-CBN Corporation 33.4 33.5 33 33 33,600

.

9.99 7.5 GMA Network, Inc. 8.21 8.25 8.19 8.21 9,200

.

TELECOMMUNICATIONS

.

1,670.00 1,058.00 Globe Telecom, Inc. 1,602.00 1,645.00 1,602.00 1,635.00 38,930

.

3.4 1.81 Liberty Telecoms Holdings, Inc. 2 2 2 2 5,000

.

3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,064.00 3,064.00 3,000.00 3,014.00 162,130

.

INFORMATION TECHNOLOGY

.

6.56 3.72 DFNN, Inc. 4.36 4.6 4.25 4.3 234,000

.

10.42 2 IP Converge Data Center, Inc. 5.75 5.75 5.51 5.6 4,600

.

3.05 1.82 ISM Communications Corporation 1.9 1.9 1.9 1.9 10,000

.

17.06 10 Philweb Corporation 11.44 11.46 11.04 11.34 807,300

.

22 3.83 Touch Solutions, Inc. 9.4 9.4 8.96 9.1 17,623,400

.

2.7 1.68 Transpacific Broadband Group Int'l. Inc. 2.18 2.18 2.18 2.18 1,000

.

19.98 4.21 iRipple, Inc. 17 17 15 15.04 1,500

.

TRANSPORTATION SERVICES

.

84.8 49.7 Cebu Air, Inc. 54.45 54.45 53.8 54 132,870

.

105 68.85 Int'l Container Terminal Services, Inc. 96.5 103.4 96.5 103.4 817,320

.

2.95 2 Macroasia Corporation 2 2.05 2 2.05 10,000

.

7.58 4.2 PAL Holdings Inc. 5.84 5.84 5.77 5.77 7,700

.

HOTEL & LEISURE

.

1.48 1.01 Acesite (Phils.) Hotel Corp. 1.17 1.17 1.1 1.16 43,000

.

0.209 0.109 Boulevard Holdings, Inc. 0.136 0.137 0.135 0.135 26,050,000

.

EDUCATION

.

1,300.00 990 Far Eastern University, Inc. 1,150.00 1,200.00 1,150.00 1,200.00 25

.

12.5 6.91 iPeople, Inc. 11.5 11.5 11.5 11.5 1,600

.

CASINOS & GAMING

.

16.88 8.36 Bloomberry Resorts Corporation 10.84 10.98 10.46 10.66 8,815,800

.

0.069 0.014 IP E-Game Ventures Inc. 0.015 0.015 0.014 0.014 117,900,000

.

8.25 5.63 Leisure and Resorts World Corporation 6.3 6.3 6.12 6.25 384,200

.

3.17 1.74 Manila Jockey Club, Inc. 2.15 2.15 2.15 2.15 55,000

.

16.3 13.78 Pacific Online Systems Corporation 15.6 16.3 15.4 16 109,000

.

RETAIL

.

7.78 3.01 Calata Corporation 3.09 3.09 3.03 3.09 46,000

.

130.43 53.69 Philippine Seven Corporation 110 110 110 110 20

.

43.6 28.7 Puregold Price Club, Inc. 41.75 41.8 40.6 40.95 2,676,300

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.75 0.76 0.74 0.76 733,000

.

0.51 0.35 Now Corporation 0.4 0.42 0.4 0.41 670,000

.

3.47 1.9 Paxys, Inc. 2 2 2 2 85,000

.

2.42 0.74 STI Education Systems Holdings, Inc. 0.76 0.76 0.74 0.74 2,509,000

.

MINING

.

5 2.94 Apex Mining Company, Inc. "B" 3 3 3 3 8,000

.

23.35 11.7 Atlas Cons. Mining and Dev't Corp. 12.2 12.5 12.16 12.5 160,100

.

27.3 10 Atok-Big Wedge Company, Inc. 20 20 20 20 300

.

24.5 7.7 Benguet Corporation "A" 9 9 9 9 100

.

24.15 8 Benguet Corporation "B" 8.04 8.4 8.04 8.4 400

.

1.35 0.6 Century Peak Metals Holdings Corporation 0.63 0.63 0.63 0.63 915,000

.

1.68 0.85 Coal Asia Holdings, Inc. 0.96 0.96 0.94 0.96 712,000

.

24.4 5 Dizon Copper Silver Mines, Inc. 5.2 5.33 5.2 5.2 60,200

.

0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.44 0.44 0.43 0.43 70,000

.

1.23 0.4 Lepanto Consolidated Mining Co. "A" 0.46 0.47 0.45 0.46 54,130,000

.

1.31 0.42 Lepanto Consolidated Mining Co. "B" 0.47 0.48 0.47 0.47 13,550,000

.

0.066 0.025 Manila Mining Corporation "A" 0.026 0.026 0.025 0.026 34,100,000

.

0.073 0.027 Manila Mining Corporation "B" 0.028 0.028 0.028 0.028 15,000,000

.

8.3 2.55 NiHAO Minerals Resources Int'l, Inc. 2.89 2.89 2.79 2.85 179,000

.

22.84 12.62 Nickel Asia Corporation 16.18 16.18 15.94 15.98 263,200

.

0.7 0.4 Omico Corporation 0.42 0.47 0.4 0.47 270,000

.

4.91 1.16 Oriental Peninsula Resources Group, Inc. 1.5 1.5 1.5 1.5 47,000

.

19.76 8.08 Philex Mining Corporation 8.14 8.3 8.1 8.15 1,323,900

.

305.8 217 Semirara Mining Corporation 251 257 249 251 123,990

.

OIL

.

0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.019 0.019 200,000

.

7.24 5.8 Petroenergy Resources Corporation 6 6.05 6 6.05 10,400

.

34.8 8.5 Philex Petroleum Corporation 10.1 10.1 9.88 9.9 379,300

.

0.049 0.033 The Philodrill Corporation 0.04 0.04 0.039 0.04 39,100,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,609.59 1,616.61 1,596.91 1,616.61 0.24 3.94 18,772,790 1,743,296,595.05

.

Industrials 9,387.53 9,472.35 9,387.53 9,414.45 0.26 24.69 130,488,278 1,370,271,467.54

.

Holding Firms 5,689.12 5,740.76 5,644.13 5,732.72 0.67 38.12 74,293,257 2,079,185,369.67

.

Property 2,508.77 2,522.72 2,475.37 2,518.26 1.02 25.32 100,381,838 903,152,195.70

.

Services 2,023.13 2,041.73 2,012.94 2,040.51 0.8 16.28 180,250,421 1,145,411,807.95

.

Mining & Oil 12,712.34 12,851.73 12,678.49 12,741.95 0.13 16.67 160,677,560 88,493,557.08

.

PSEi 6,428.50 6,477.94 6,395.37 6,477.94 0.83 53.49

.

All Shares 3,870.26 3,882.94 3,851.39 3,882.94 0.33 12.64

.

SME 1,500 23,818

.

.

GRAND TOTAL 664,865,644 7,329,834,810.998

.

COMPILED BY ALMI ILAGAN-ATIENZA, 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:

© 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.