Saturday, August 19, 2017
Close  

Philippine Stock Market Table, October 18, 2013

  • share this

Philippine Stock Market Table, October 18, 2013

02:51 PM October 18, 2013
(As of Oct. 18, 2013)
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
HIGH LOW BANKS
105.5 56 Asia United Bank Corporation 71.8 73 71.3 72.7 85,720
99 62.3 BDO Unibank, Inc. 81 81.2 80.9 81 4,214,790
114 81 Bank of the Philippine Islands 103 104.2 103 104 1,395,570
71.09 47.45 China Banking Corporation 61.6 61.6 61 61.5 12,940
28 8.58 Citystate Savings Bank 9 9.2 9 9.2 8,300
37.85 22.8 East West Banking Corporation 25.6 25.9 25.2 25.2 807,100
107.31 70.15 Metropolitan Bank and Trust Company 90.9 92.7 90.75 92 3,381,930
117 65 Philippine National Bank 89.6 89.65 89 89 1,118,640
145 85 Philippine Savings Bank 120 120 120 120 1,000
38.85 21.85 Philippine Business Bank 24.25 24.25 24 24.05 73,900
74.5 40.75 Rizal Commercial Banking Corp. 46 46 45.5 45.85 116,800
206.4 105.7 Security Bank Corporation 136.5 137 135.9 136 817,050
160 106.8 Union Bank of the Philippines 121.7 122.1 121 122 35,510
OTHER FINANCIAL INSTITUTIONS
3.74 2.12 AG Finance, Incorporated 3.42 3.55 3.42 3.5 203,000
2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 10,000
2.04 0.69 Bankard, Inc. 1.74 1.96 1.62 1.89 10,259,000
21 16.5 COL Financial Group, Inc. 17 17 17 17 4,300
24 10.2 Filipino Fund, Inc. 16.6 16.8 16.6 16.8 2,900
0.9 0.72 First Abacus Financial Holdings Corp. 0.78 0.78 0.77 0.77 500,000
0.73 0.2 MEDCO Holdings, Inc. 0.25 0.25 0.24 0.24 310,000
750 451 Manulife Financial Corporation 665 675 665 675 100
35.95 19.08 Maybank ATR Kim Eng Financial Corp. 20.1 21 20.1 20.85 7,000
2.01 1.56 National Reinsurance Corp. of the Phils. 1.65 1.65 1.65 1.65 2,000
515 352 The Philippine Stock Exchange, Inc 358.2 362 358.2 360.6 2,770
1,450.00 945 Sun Life Financial, Inc. 1,330.00 1,330.00 1,330.00 1,330.00 140
2.92 2.12 Vantage Equities, Inc. 2.67 2.7 2.67 2.7 153,000
ELECTRICITY, ENERGY, POWER AND WATER
40.5 30 Aboitiz Power Corporation 35 35.15 34.85 35 1,797,400
1.59 1.2 Alsons Consolidated Resources, Inc. 1.38 1.38 1.36 1.36 13,000
11 3.47 Calapan Ventures, Inc. 6.3 6.3 6.01 6.01 1,800
7.9 4.94 Energy Development Corporation 5.9 5.9 5.6 5.72 10,090,100
27.45 15.5 First Gen Corporation 16.16 16.6 16.16 16.32 19,018,100
113.8 68 First Phil. Holdings Corp. 73 73.2 71.65 71.75 857,960
41.4 25 Manila Water Company, Inc. 26.4 26.5 26.3 26.4 4,350,400
397 248 Manila Electric Company 308 315 308 312.8 543,540
16.3 10.22 Petron Corporation 12.4 12.6 12.4 12.56 147,400
8.6 4.8 Phoenix Petroleum Philippines, Inc. 4.96 5.05 4.95 4.99 4,058,000
3 1.08 Trans-Asia Oil and Energy Dev’t Corp. 2.18 2.25 2.18 2.19 3,674,000
FOOD, BEVERAGE AND TOBACCO
8.75 5 AgriNurture, Inc. 5.9 5.9 5.8 5.81 25,400
2.26 1.09 Alliance Select Foods Int’l, Inc. 1.18 1.26 1.18 1.24 1,120,000
8.6 4.32 D and L Industries, Inc. 6.66 6.71 6.58 6.6 3,876,700
39.5 20 Del Monte Pacific Limited 32.95 33.4 32.5 32.85 1,691,000
27.4 12.5 Ginebra San Miguel Inc. 25.5 25.65 25.2 25.6 590,200
179.5 100.9 Jollibee Foods Corporation 176 177.5 175.5 176.5 853,340
28.4 11.34 LT Group, Inc. 17.5 17.8 16.74 16.88 19,112,900
55.5 38.5 Liberty Flour Mills, Inc. 53 53 53 53 3,000
6.88 4.5 Pepsi-Cola Products Philippines, Inc. 4.91 5.05 4.91 5.02 37,374,000
6.15 3.89 RFM Corporation 5.35 5.36 5.28 5.29 448,100
750 200 San Miguel Pure Foods Company Inc. 233 240 233 235 49,180
125 65.5 San Miguel Corporation 83 85.5 82 85 1,440,610
135.4 70.1 Universal Robina Corporation 122.2 124.8 122.2 124.7 2,475,810
2.18 1.11 Victorias Milling Company, Inc. 1.64 1.64 1.61 1.61 148,000
2.08 0.59 Vitarich Corporation 0.7 0.8 0.7 0.75 8,528,000
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
24.9 15.12 Asiabest Group International, Inc. 16.5 16.88 16.5 16.88 200
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.02 1.02 1.01 1.01 141,000
15.9 8.5 EEI Corporation 9.35 9.7 9.31 9.6 4,262,600
15.98 12 Holcim Philippines, Inc. 12.92 13 12.92 13 30,000
12.24 8.9 Lafarge Republic, Inc. 9.2 9.45 9.1 9.16 2,777,300
18.62 10.42 Megawide Construction Corporation 11.9 11.9 11.76 11.8 2,359,800
19.48 10.24 Phinma Corporation 13.04 13.04 13.02 13.02 9,600
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.05 1.07 1.05 1.07 229,000
2.4 1.25 Vulcan Industrial and Mining Corporation 1.44 1.55 1.44 1.48 1,499,000
CHEMICALS
3.12 2.62 Chemrez Technologies, Inc. 3.05 3.05 3.05 3.05 72,000
22.5 2.52 Melco Crown (Philippines) Resorts Corp. 10.98 11.36 10.9 11.06 10,471,600
ELECTRICAL COMPONENTS AND EQUIPMENT
24.42 7.71 Cirtek Holdings Philippines Corporation 14.88 14.88 14.88 14.88 1,600
0.027 0.012 Greenergy Holdings, Inc. 0.013 0.013 0.012 0.013 63,500,000
5 1.81 Integrated Micro-Electronics, Inc. 2.75 2.78 2.7 2.78 382,000
0.87 0.43 Ionics, Inc. 0.44 0.49 0.43 0.48 620,000
6.75 4.5 Panasonic Manufacturing Phils. Corp. 5.04 5.2 5.04 5.2 2,100
HOLDING FIRMS
49.90 28.95 ABS-CBN Holdings Corp. – Phil Deposit Receipts 35.15 35.15 34.25 34.25 155,800
7.3 4.7 A. Soriano Corporation 7.04 7.08 7.04 7.08 101,900
0.78 0.57 Abacus Cons. Res. and Hold’gs, Inc. 0.59 0.59 0.59 0.59 409,000
61 40 Aboitiz Equity Ventures, Inc. 49 50.5 49 50.5 1,406,500
28.4 14.1 Alliance Global Group, Inc. 26.25 26.6 26.25 26.45 14,534,300
6.3 1.5 Asia Amalgamated Holdings Corp. 2.41 2.41 2.41 2.41 5,000
688 420 Ayala Corporation 624 628 621.5 624 232,840
18.9 8 Cosco Capital, Inc. 10.84 10.94 10.66 10.78 9,768,000
61.2 44 DMCI Holdings, Inc. 53.5 54.4 52 54 1,664,890
6.99 3.9 Filinvest Development Corporation 4.12 4.15 4.12 4.12 419,000
883.5 521 GT Capital Holdings, Inc. 844 860 835 856 213,940
9.3 5.67 House of Investments, Inc. 5.8 5.85 5.8 5.85 179,200
50 32.55 JG Summit Holdings, Inc. 44 44 43.45 43.55 723,400
8.9 5.45 Jolliville Holdings Corporation 5.5 5.5 5.5 5.5 3,600
1.39 0.61 Lodestar Investment Hldgs Corp. 0.85 0.85 0.8 0.83 587,000
7.68 4.48 Lopez Holdings Corporation 4.94 4.94 4.84 4.85 1,772,000
0.81 0.32 Mabuhay Holdings Corporation 0.7 0.73 0.69 0.73 7,346,000
3.25 1.4 Marcventures Holdings, Inc. 2.98 3.25 2.87 3.24 40,513,000
6.33 4 Metro Pacific Investments Corporation 4.95 4.95 4.88 4.9 82,049,000
7.65 4.7 Minerales Industrias Corporation 5.29 5.3 5.25 5.3 45,000
0.062 0.027 Pacifica, Inc. 0.028 0.028 0.028 0.028 1,600,000
2.7 1.02 Prime Media Holdings, Inc. 1.31 1.93 1.31 1.85 1,333,000
970.4 605 SM Investments Corporation 848.5 856 847.5 854 138,420
0.42 0.28 Sinophil Corporation 0.29 0.29 0.29 0.29 10,000
2.54 1.5 Solid Group, Inc. 1.55 1.58 1.54 1.57 505,000
500 227 Synergy Grid and Dev’t Phils., Inc. 240 255 240 255 20
0.35 0.16 Wellex Industries, Inc. 0.2 0.224 0.2 0.21 180,000
0.77 0.27 Zeus Holdings, Inc. 0.37 0.37 0.36 0.36 310,000
PROPERTY
2.61 1.02 A Brown Company, Inc. 1.28 1.28 1.21 1.26 16,000
2.26 0.53 Araneta Properties, Inc. 1.38 1.38 1.33 1.33 14,000
35.7 21.85 Ayala Land, Inc. 30.5 31.2 30.3 30.5 11,556,100
7.1 4.25 Belle Corporation 5.18 5.3 5.18 5.2 7,913,000
6.73 3.7 Cebu Holdings, Inc. 5.69 5.8 5.69 5.8 39,700
2.44 1.08 Century Properties Group, Inc. 1.63 1.73 1.63 1.69 22,145,000
2.2 1.21 City and Land Developers, Inc. 1.6 1.6 1.6 1.6 21,000
1.16 0.92 Cityland Development Corporation 1.08 1.08 1.08 1.08 2,000
0.083 0.06 Crown Equities, Inc. 0.072 0.072 0.072 0.072 290,000
0.88 0.49 Cyber Bay Corporation 0.52 0.55 0.52 0.53 2,213,000
1.21 0.88 Empire East Land Holdings, Inc. 0.95 0.97 0.94 0.94 131,000
2.27 1.35 Filinvest Land, Inc. 1.74 1.74 1.68 1.68 11,356,000
2.76 1.3 Global-Estate Resorts, Inc. 1.45 1.47 1.42 1.44 1,189,000
1.73 1.05 IRC Properties, Inc. 1.5 1.52 1.5 1.51 588,000
0.197 0.077 MRC Allied, Inc. 0.089 0.091 0.088 0.091 4,240,000
4.31 2.38 Megaworld Corporation 3.7 3.82 3.69 3.81 45,416,000
0.84 0.36 Phil. Estates Corporation 0.43 0.43 0.43 0.43 10,000
0.68 0.4 Philippine Realty and Holdings Corp. 0.45 0.45 0.45 0.45 70,000
4.18 2.4 Primex Corporation 3 3 2.7 2.7 3,000
26.9 18.2 Robinson Land Corporation 23.3 23.3 22.3 23.2 5,588,400
3.52 1.68 Rockwell Land Corporation 1.9 2.01 1.9 2 3,718,000
21.9 14.24 SM Prime Holdings, Inc. 16.6 16.82 16.5 16.5 16,018,700
1.35 0.58 Sta. Lucia Land, Inc. 0.61 0.67 0.6 0.65 3,989,000
4.1 3.31 Starmalls, Inc. 3.65 3.65 3.65 3.65 30,000
2.4 0.51 Suntrust Home Developers, Inc. 1.24 1.29 1.23 1.24 2,970,000
7.1 4.69 Vista Land and Lifescapes, Inc. 5.76 5.76 5.69 5.7 9,234,900
MEDIA
47 29.8 ABS-CBN Corporation 33.1 33.5 33.1 33.5 25,300
10.26 7.22 GMA Holdings, Inc. 7.50 7.50 7.40 7.40 406,600
9.99 7.5 GMA Network, Inc. 7.77 7.8 7.7 7.7 30,600
1.01 0.61 Manila Bulletin Publishing Corp. 0.73 0.73 0.73 0.73 1,000
TELECOMMUNICATIONS
1,780.00 1,058.00 Globe Telecom, Inc. 1,710.00 1,780.00 1,674.00 1,780.00 22,735
3.4 1.45 Liberty Telecoms Holdings, Inc. 1.89 1.9 1.89 1.9 83,000
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,888.00 2,888.00 2,852.00 2,856.00 238,520
INFORMATION TECHNOLOGY
6.56 3.72 DFNN, Inc. 4.09 4.09 4.09 4.09 1,000
22 3.86 Emperador Inc. 11.86 11.86 11.66 11.72 19,665,200
2.85 1.82 ISM Communications Corporation 1.86 1.86 1.85 1.85 20,000
1.05 0.3 Millenium Global Holdings, Inc. 0.38 0.4 0.38 0.4 150,000
5.99 0.01 NextStage, Inc. 2.09 2.09 2.08 2.08 22,000
17.02 10 Philweb Corporation 10.4 10.58 10.12 10.12 648,300
4.5 1.14 Yehey! Corporation 1.24 1.24 1.24 1.24 9,000
19.98 4.21 iRipple, Inc. 13 13 13 13 7,900
TRANSPORTATION SERVICES
3.15 1.5 2GO Group, Inc. 1.69 1.69 1.69 1.69 1,000
84.8 49.7 Cebu Air, Inc. 54.4 54.8 53.3 54.05 217,840
106.5 68.85 Int’l Container Terminal Services, Inc. 102.4 106.5 102.4 105.6 851,950
7.35 4.2 PAL Holdings Inc. 5.6 5.7 5.55 5.7 10,900
HOTEL AND LEISURE
1.48 1.01 Acesite (Phils.) Hotel Corp. 1.13 1.14 1.13 1.14 5,000
0.209 0.109 Boulevard Holdings, Inc. 0.155 0.163 0.152 0.16 423,840,000
0.48 0.32 Waterfront Philippines, Inc. 0.39 0.4 0.39 0.4 410,000
EDUCATION
1,300.00 1,000.00 Far Eastern University, Inc. 1,120.00 1,120.00 1,120.00 1,120.00 5
1.8 0.65 STI Education Systems Holdings, Inc. 0.69 0.7 0.67 0.67 33,503,000
12.5 7.24 iPeople, Inc. 12 12 12 12 16,100
CASINOS AND GAMING
16.88 8.36 Bloomberry Resorts Corporation 10.5 10.64 10.48 10.5 1,658,100
0.069 0.012 IP E-Game Ventures Inc. 0.014 0.014 0.014 0.014 6,000,000
8.25 5.63 Leisure and Resorts World Corporation 6.1 6.2 6.1 6.1 86,700
3.17 1.74 Manila Jockey Club, Inc. 2.1 2.1 2.1 2.1 129,000
17.5 13.78 Pacific Online Systems Corporation 15.88 15.96 15.86 15.96 200,600
RETAIL
7.78 2.97 Calata Corporation 3.1 3.16 3.08 3.09 159,000
130.43 54.44 Philippine Seven Corporation 103 104 103 103 395,080
47.5 28.7 Puregold Price Club, Inc. 46.35 47 45.7 46.5 1,662,600
OTHER SERVICES
0.95 0.6 APC Group, Inc. 0.73 0.74 0.73 0.73 2,541,000
20 8 Globalport 900, Inc. 10.9 11 10.9 11 2,000
0.51 0.35 Now Corporation 0.37 0.41 0.36 0.41 90,000
3.47 1.9 Paxys, Inc. 2 2.02 2 2.02 159,000
MINING
0.0068 0.003 Abra Mining and Industrial Corp. 0.0032 0.0032 0.0032 0.0032 2,000,000
4.95 1.9 Apex Mining Company, Inc. “A” 2.91 3 2.9 3 117,000
5 2.94 Apex Mining Company, Inc. “B” 2.95 2.95 2.94 2.94 51,000
23.35 11.7 Atlas Cons. Mining and Dev’t Corp. 12.44 12.44 11.98 12 1,653,200
1.35 0.58 Century Peak Metals Holdings Corporation 0.65 0.66 0.65 0.65 360,000
1.68 0.85 Coal Asia Holdings, Inc. 0.96 0.97 0.96 0.97 647,000
20.2 5 Dizon Copper Silver Mines, Inc. 5.11 5.5 5.09 5.29 17,000
0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.43 0.44 0.43 0.43 1,070,000
1.23 0.4 Lepanto Consolidated Mining Co. “A” 0.42 0.44 0.42 0.43 75,440,000
1.31 0.42 Lepanto Consolidated Mining Co. “B” 0.43 0.46 0.43 0.44 25,160,000
0.066 0.021 Manila Mining Corporation “A” 0.023 0.024 0.022 0.023 47,900,000
0.073 0.023 Manila Mining Corporation “B” 0.025 0.025 0.024 0.024 54,100,000
7.1 2.55 NiHAO Minerals Resources Int’l, Inc. 2.7 2.7 2.65 2.7 582,000
22.84 12.62 Nickel Asia Corporation 14.8 15.2 14.74 15.2 1,924,200
4.48 1.16 Oriental Peninsula Resources Group, Inc. 1.4 1.55 1.39 1.48 5,792,000
19.76 7.86 Philex Mining Corporation 8.5 8.63 8.5 8.56 618,300
305.8 217 Semirara Mining Corporation 280 290 279.6 280 433,990
OIL
0.32 0.238 Basic Energy Corporation 0.24 0.24 0.24 0.24 10,000
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.02 0.02 0.019 0.02 313,400,000
0.027 0.019 Oriental Pet. and Minerals Corp. “B” 0.022 0.022 0.021 0.022 29,800,000
7.24 4.02 Petroenergy Resources Corporation 5.6 5.99 5.6 5.65 388,400
34.8 8.5 Philex Petroleum Corporation 8.98 9 8.86 8.86 72,000
0.047 0.033 The Philodrill Corporation 0.04 0.04 0.039 0.039 315,900,000
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
Financials 1,628.35 1,639.69 1,628.35 1,636.50 0.61 9.99 23,523,690 1,068,745,581.70
Industrials 9,354.74 9,464.23 9,354.74 9,403.95 0.53 49.21 211,278,229 2,615,248,543.64
Holding Firms 5,968.07 6,019.34 5,968.07 6,019.34 0.97 57.74 166,057,913 1,672,605,297.83
Property 2,595.58 2,624.72 2,588.18 2,593.24 -0.16 -4.03 151,450,599 1,128,747,284.26
Services 1,996.99 2,016.72 1,996.99 2,016.72 0.99 19.73 493,429,404 1,302,624,862.66
Mining & Oil 12,770.81 13,049.72 12,770.81 12,890.98 0.94 120.17 877,490,023 256,670,781.89
PSEi 6,563.40 6,615.64 6,563.40 6,607.83 0.72 46.95
All Shares 3,958.22 3,986.31 3,958.22 3,984.37 0.69 27.17
SME 7,900 102,700
GRAND TOTAL 1,923,237,758 8,044,745,051.98
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

ADVERTISEMENT

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS: stock market table, stocks
For feedback, complaints, or inquiries, contact us.




© Copyright 1997-2016 INQUIRER.net | All Rights Reserved