Friday, May 25, 2018
Close  
  • share this

Philippine Stock Market Table, November 5, 2013

05:23 PM November 05, 2013

.

(As of Nov. 5, 2013)

.

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

.

ADVERTISEMENT

HIGH LOW BANKS

.

105.5 56 Asia United Bank Corporation 68.35 68.9 67.8 68.5 372,640

.

99 64 BDO Unibank, Inc. 81 81.5 80.95 81.15 980,780

.

114 83.5 Bank of the Philippine Islands 99.15 101.4 99.15 99.5 332,700

.

71.09 47.86 China Banking Corporation 61.5 61.5 61.5 61.5 26,150

.

28 8.58 Citystate Savings Bank 9 11.5 9 11.5 33,900

.

37.85 22.8 East West Banking Corporation 25.5 25.6 25.3 25.3 251,000

.

107.31 71.73 Metropolitan Bank and Trust Company 87.8 87.8 84.5 85.6 6,067,910

.

ADVERTISEMENT

117 65 Philippine National Bank 95.5 95.5 93.2 93.2 98,820

.

145 85 Philippine Savings Bank 120 120.5 120 120.1 780

.

38.85 21.85 Philippine Business Bank 24.4 24.4 24.2 24.4 5,800

.

74.5 40.75 Rizal Commercial Banking Corp. 46.75 46.75 46.2 46.2 68,400

.

206.4 105.7 Security Bank Corporation 134.4 138 134.4 134.9 442,980

.

160 107 Union Bank of the Philippines 125.9 125.9 125.5 125.6 21,770

.

OTHER FINANCIAL INSTITUTIONS

.

3.74 2.12 AG Finance, Incorporated 2.6 2.95 2.6 2.94 92,000

.

2.17 0.69 Bankard, Inc. 1.88 1.99 1.86 1.92 2,699,000

.

21 16.2 COL Financial Group, Inc. 17 17 16.98 16.98 600

.

24 10.22 Filipino Fund, Inc. 15.9 16 15.9 16 1,900

.

0.73 0.2 MEDCO Holdings, Inc. 0.217 0.217 0.217 0.217 10,000

.

2.01 1.56 National Reinsurance Corp. of the Phils. 1.58 1.58 1.58 1.58 50,000

.

515 352 The Philippine Stock Exchange, Inc 364 364 360 363 1,530

.

1,450.00 950 Sun Life Financial, Inc. 1,355.00 1,355.00 1,355.00 1,355.00 20

.

2.92 2.12 Vantage Equities, Inc. 2.62 2.62 2.62 2.62 1,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 30 Aboitiz Power Corporation 33.8 34.05 33.8 34 3,168,500

.

1.59 1.2 Alsons Consolidated Resources, Inc. 1.35 1.35 1.35 1.35 50,000

.

11 3.7 Calapan Ventures, Inc. 6.3 6.3 6.3 6.3 7,300

.

7.9 4.94 Energy Development Corporation 5.8 5.82 5.77 5.79 8,867,300

.

27.45 15.5 First Gen Corporation 16.1 16.28 16.02 16.04 5,448,900

.

113.8 68 First Phil. Holdings Corp. 69.25 70 69 69 99,930

.

41.4 24.95 Manila Water Company, Inc. 25.15 25.75 25.1 25.15 3,285,600

.

397 248 Manila Electric Company 303.8 307.2 302 307.2 287,760

.

16.3 10.22 Petron Corporation 13.2 13.44 12.96 13.18 2,478,800

.

8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.46 5.46 5.45 5.45 175,600

.

3 1.08 Trans-Asia Oil and Energy Dev’t Corp. 2.33 2.35 2.29 2.31 6,037,000

.

FOOD, BEVERAGE AND TOBACCO

.

8.75 5 AgriNurture, Inc. 5.99 6 5.99 6 48,500

.

2.26 1.09 Alliance Select Foods Int’l, Inc. 1.19 1.2 1.16 1.16 320,000

.

8.6 4.32 D and L Industries, Inc. 6.55 6.59 6.5 6.52 2,224,000

.

39.5 20 Del Monte Pacific Limited 28.4 29 27.8 28 207,300

.

22 3.91 Emperador Inc. 11.54 11.74 11.48 11.58 9,892,700

.

27.4 12.5 Ginebra San Miguel Inc. 26 26.1 26 26.1 33,000

.

184 102 Jollibee Foods Corporation 175.9 178.5 175.9 177.5 531,970

.

28.4 11.4 LT Group, Inc. 16.38 16.38 16.1 16.1 8,078,700

.

55.5 40 Liberty Flour Mills, Inc. 55 55 55 55 10

.

14.5 7.22 Pancake House, Inc. 14.5 14.5 14.1 14.12 1,300

.

6.88 4.5 Pepsi-Cola Products Philippines, Inc. 4.84 4.86 4.81 4.83 2,052,000

.

6.15 3.95 RFM Corporation 5.5 5.5 5.48 5.5 1,469,700

.

3.8 2.28 Roxas Holdings, Inc. 3.02 3.5 3 3.5 303,000

.

3.5 2.1 Roxas and Company, Inc. 3.29 3.5 3 3.5 98,000

.

750 200 San Miguel Pure Foods Company Inc. 241.6 241.6 238 238 2,120

.

125 65.5 San Miguel Corporation 74.5 75 74.3 74.75 89,380

.

135.4 73 Universal Robina Corporation 127 127.2 126 126.1 1,787,310

.

2.18 1.11 Victorias Milling Company, Inc. 1.73 1.74 1.71 1.72 1,746,000

.

1.6 0.59 Vitarich Corporation 0.7 0.71 0.69 0.69 444,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

24.9 15.12 Asiabest Group International, Inc. 16.8 17 16.8 17 15,300

.

8.24 0.96 Da Vinci Capital Holdings, Inc. 1.01 1.01 1 1.01 673,000

.

15.9 8.5 EEI Corporation 10.82 10.82 10.68 10.78 1,296,200

.

15.98 12 Holcim Philippines, Inc. 14 14.28 14 14.2 1,004,400

.

12.24 8.9 Lafarge Republic, Inc. 9.44 9.44 9.3 9.33 8,499,000

.

18.62 10.42 Megawide Construction Corporation 11.18 11.2 11.12 11.14 4,881,900

.

19.48 10.24 Phinma Corporation 13.4 13.4 13 13 96,500

.

3.3 1.59 TKC Steel Corporation 2.13 2.16 2 2 219,000

.

2.4 1.25 Vulcan Industrial and Mining Corporation 1.47 1.5 1.47 1.5 106,000

.

CHEMICALS

.

3.12 2.62 Chemrez Technologies, Inc. 2.98 2.98 2.97 2.97 97,000

.

2.38 1.01 Euro-Med Laboratories Phil., Inc. 1.6 1.6 1.6 1.6 6,000

.

4.01 1.8 LMG Chemicals Corporation 3.95 3.95 3.57 3.7 637,000

.

22.5 4.25 Melco Crown (Philippines) Resorts Corp. 13.12 13.12 12.9 12.98 7,214,800

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42 7.71 Cirtek Holdings Philippines Corporation 14.8 14.9 14 14.9 21,500

.

0.027 0.012 Greenergy Holdings, Inc. 0.013 0.013 0.013 0.013 18,600,000

.

5 1.81 Integrated Micro-Electronics, Inc. 2.55 2.55 2.5 2.5 70,000

.

0.87 0.43 Ionics, Inc. 0.44 0.45 0.43 0.45 40,000

.

OTHER INDUSTRIALS

.

2.1 1.69 Splash Corporation 1.91 1.91 1.82 1.9 369,000

.

HOLDING FIRMS

.

49.90 29.60 ABS-CBN Holdings Corp. – Phil Deposit Receipts 32.80 32.80 32.50 32.55 39,800

.

7.3 4.7 A. Soriano Corporation 6.8 6.97 6.8 6.95 151,700

.

1.63 0.9 ATN Holdings, Inc. “A” 1.15 1.18 1.15 1.18 2,000

.

1.69 0.88 ATN Holdings, Inc. “B” 1.17 1.22 1.11 1.22 8,000

.

0.72 0.57 Abacus Cons. Res. and Hold’gs, Inc. 0.58 0.59 0.58 0.58 202,000

.

61 40 Aboitiz Equity Ventures, Inc. 50 51.5 50 50.5 366,090

.

28.4 14.9 Alliance Global Group, Inc. 26.85 26.95 26.6 26.95 6,051,000

.

2.70 1.79 Anglo-Philippine Holdings Corporation 1.79 1.79 1.79 1.79 17,000

.

688 442.8 Ayala Corporation 601 601.5 595 597 246,630

.

18.9 8 Cosco Capital, Inc. 10.58 10.76 10.34 10.4 5,939,000

.

61.2 44 DMCI Holdings, Inc. 50.5 51.2 50.45 51 372,810

.

3.96 2.55 F and J Prince Holdings Corp. “A” 3.2 3.2 3.2 3.2 64,000

.

6.99 3.9 Filinvest Development Corporation 4.3 4.32 4.29 4.3 244,000

.

0.26 0.151 Forum Pacific, Inc. 0.208 0.208 0.208 0.208 10,000

.

899 536 GT Capital Holdings, Inc. 843 843 832 832 53,390

.

50 32.55 JG Summit Holdings, Inc. 43.65 43.9 43.15 43.65 1,073,200

.

1.11 0.61 Lodestar Investment Hldgs Corp. 0.78 0.81 0.75 0.81 1,075,000

.

7.68 4.48 Lopez Holdings Corporation 4.74 4.8 4.7 4.7 386,000

.

0.81 0.32 Mabuhay Holdings Corporation 0.69 0.7 0.69 0.69 51,000

.

3.56 1.4 Marcventures Holdings, Inc. 3.48 3.56 3.46 3.5 10,331,000

.

6.33 4.12 Metro Pacific Investments Corporation 4.77 4.85 4.77 4.79 43,116,000

.

7.65 4.75 Minerales Industrias Corporation 5.3 5.3 5.3 5.3 16,000

.

0.062 0.027 Pacifica, Inc. 0.027 0.027 0.027 0.027 1,500,000

.

2.7 1.02 Prime Media Holdings, Inc. 1.85 1.85 1.85 1.85 101,000

.

3.4 2.2 Republic Glass Holdings Corp. 2.75 2.75 2.75 2.75 4,000

.

970.4 605 SM Investments Corporation 844 849 835 835 325,740

.

2.54 1.33 Solid Group, Inc. 1.4 1.41 1.33 1.33 1,280,000

.

0.35 0.16 Wellex Industries, Inc. 0.219 0.221 0.219 0.221 50,000

.

0.77 0.27 Zeus Holdings, Inc. 0.36 0.36 0.36 0.36 270,000

.

PROPERTY

.

10.42 2.21 8990 Holdings, Inc. 7.02 7.2 7.02 7.2 12,700

.

2.56 1.02 A Brown Company, Inc. 1.2 1.21 1.19 1.19 483,000

.

27 16 Anchor Land Holdings, Inc 23 23.9 23 23.9 9,000

.

2.26 0.53 Araneta Properties, Inc. 1.46 1.46 1.46 1.46 30,000

.

35.7 21.85 Ayala Land, Inc. 29.5 29.6 28.7 28.85 10,046,100

.

7.1 4.25 Belle Corporation 5.35 5.39 5.26 5.3 2,256,600

.

6.73 3.7 Cebu Holdings, Inc. 5.98 5.98 5.98 5.98 200

.

2.44 1.08 Century Properties Group, Inc. 1.92 1.93 1.83 1.87 20,158,000

.

0.88 0.49 Cyber Bay Corporation 0.57 0.57 0.56 0.57 940,000

.

1.21 0.91 Empire East Land Holdings, Inc. 0.94 0.94 0.94 0.94 15,000

.

2.27 1.37 Filinvest Land, Inc. 1.62 1.62 1.58 1.58 8,547,000

.

2.76 1.3 Global-Estate Resorts, Inc. 1.31 1.44 1.31 1.4 183,811,000

.

1.73 1.05 IRC Properties, Inc. 1.47 1.49 1.42 1.45 2,034,000

.

0.18 0.077 MRC Allied, Inc. 0.093 0.093 0.093 0.093 30,000

.

4.31 2.43 Megaworld Corporation 3.8 3.82 3.76 3.79 15,219,000

.

0.84 0.36 Phil. Estates Corporation 0.43 0.44 0.42 0.42 40,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.43 0.43 0.43 0.43 6,000,000

.

26.9 18.2 Robinson Land Corporation 23.35 23.35 22.95 23.2 2,732,200

.

3.52 1.68 Rockwell Land Corporation 1.91 1.92 1.9 1.9 921,000

.

21.9 14.3 SM Prime Holdings, Inc. 19.34 19.62 18.5 19.2 66,931,700

.

3.95 2.7 Shang Properties, Inc. 3.02 3.02 3.02 3.02 12,000

.

1.35 0.58 Sta. Lucia Land, Inc. 0.7 0.7 0.68 0.69 4,403,000

.

4.1 3.31 Starmalls, Inc. 3.49 3.5 3.49 3.5 146,000

.

2.4 0.52 Suntrust Home Developers, Inc. 1.08 1.09 1.02 1.03 1,981,000

.

7.1 4.7 Vista Land and Lifescapes, Inc. 5.48 5.48 5.39 5.45 3,307,200

.

MEDIA

.

47 30.3 ABS-CBN Corporation 33.9 33.9 32.8 32.8 6,800

.

10.26 7.22 GMA Holdings, Inc. 7.40 7.40 7.36 7.40 501,200

.

9.99 7.48 GMA Network, Inc. 7.5 7.56 7.48 7.48 57,900

.

TELECOMMUNICATIONS

.

1,833.00 1,058.00 Globe Telecom, Inc. 1,731.00 1,733.00 1,731.00 1,732.00 59,890

.

3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,842.00 2,842.00 2,800.00 2,810.00 174,135

.

INFORMATION TECHNOLOGY

.

6.56 3.72 DFNN, Inc. 4.4 4.4 4.2 4.2 79,000

.

5.99 0.01 NextStage, Inc. 2.24 2.48 2.24 2.34 72,000

.

15.88 9.9 Philweb Corporation 9.99 10 9.95 10 445,200

.

2 1.14 Yehey! Corporation 1.28 1.28 1.28 1.28 8,000

.

19.98 4.21 iRipple, Inc. 13.7 13.7 12.02 12.02 800

.

TRANSPORTATION SERVICES

.

2.81 1.5 2GO Group, Inc. 1.72 1.72 1.72 1.72 1,000

.

16.04 9.05 Asian Terminals, Inc. 12.4 12.4 12.4 12.4 600

.

84.8 49.7 Cebu Air, Inc. 53 54 52.6 52.95 302,120

.

2.02 1.76 Harbor Star Shipping Services, Inc. 1.84 1.84 1.76 1.8 2,944,000

.

106.5 68.9 Int’l Container Terminal Services, Inc. 104 106 103.5 106 1,499,500

.

7.35 4.2 PAL Holdings Inc. 5.6 5.6 5.52 5.52 32,900

.

HOTEL AND LEISURE

.

1.48 1.01 Acesite (Phils.) Hotel Corp. 1.11 1.12 1.07 1.07 34,000

.

0.209 0.109 Boulevard Holdings, Inc. 0.164 0.164 0.158 0.158 70,800,000

.

0.48 0.32 Waterfront Philippines, Inc. 0.38 0.39 0.35 0.39 140,000

.

EDUCATION

.

1,300.00 1,002.00 Far Eastern University, Inc. 1,110.00 1,110.00 1,110.00 1,110.00 20

.

1.28 0.65 STI Education Systems Holdings, Inc. 0.69 0.69 0.66 0.66 26,069,000

.

12.5 7.5 iPeople, Inc. 12 12 12 12 2,000

.

CASINOS AND GAMING

.

16.88 8.36 Bloomberry Resorts Corporation 10.24 10.3 9.7 9.7 10,334,900

.

0.042 0.012 IP E-Game Ventures Inc. 0.013 0.014 0.013 0.014 6,600,000

.

7.99 5.63 Leisure and Resorts World Corporation 6.39 6.4 6.33 6.33 194,000

.

2.76 1.74 Manila Jockey Club, Inc. 2 2.1 2 2.1 510,000

.

18 13.78 Pacific Online Systems Corporation 17.14 17.38 17.14 17.26 592,900

.

18 8.8 Philippine Racing Club, Inc. 9.69 9.69 8.81 9.5 1,500

.

0.36 0.25 Premiere Horizon Alliance Corporation 0.26 0.26 0.26 0.26 300,000

.

11.46 11.26 Travellers Int’l. Hotel Group, Inc. 11.38 11.46 11.26 11.26 222,702,000

.

RETAIL

.

7.78 2.97 Calata Corporation 3.63 3.72 3.6 3.65 273,000

.

130.43 58.19 Philippine Seven Corporation 101 103 101 103 48,470

.

47.5 28.7 Puregold Price Club, Inc. 46 46.15 45.6 45.85 2,646,100

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.71 0.72 0.7 0.72 383,000

.

3.47 1.9 Paxys, Inc. 1.98 2.07 1.98 2.02 6,000

.

MINING

.

4.95 1.9 Apex Mining Company, Inc. 2.2 2.29 2.2 2.29 83,000

.

23.35 11.7 Atlas Cons. Mining and Dev’t Corp. 12.26 12.28 12.1 12.1 418,000

.

1.35 0.58 Century Peak Metals Holdings Corporation 0.6 0.6 0.6 0.6 1,860,000

.

1.38 0.85 Coal Asia Holdings, Inc. 0.94 0.94 0.92 0.92 290,000

.

17.9 5 Dizon Copper Silver Mines, Inc. 5.33 5.58 5.33 5.58 1,200

.

0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.43 0.43 0.43 0.43 240,000

.

1.23 0.4 Lepanto Consolidated Mining Co. “A” 0.42 0.42 0.42 0.42 8,260,000

.

1.31 0.42 Lepanto Consolidated Mining Co. “B” 0.43 0.43 0.43 0.43 5,160,000

.

0.066 0.019 Manila Mining Corporation “A” 0.02 0.02 0.019 0.019 262,100,000

.

0.073 0.021 Manila Mining Corporation “B” 0.023 0.023 0.021 0.021 31,500,000

.

6.78 2.55 NiHAO Minerals Resources Int’l, Inc. 2.69 2.69 2.58 2.65 381,000

.

22.84 12.62 Nickel Asia Corporation 16.44 16.8 16.3 16.3 1,544,100

.

0.7 0.4 Omico Corporation 0.41 0.41 0.41 0.41 10,000

.

4.04 1.16 Oriental Peninsula Resources Group, Inc. 1.46 1.46 1.46 1.46 1,000

.

19.76 7.86 Philex Mining Corporation 8.7 8.72 8.65 8.67 563,700

.

305.8 217 Semirara Mining Corporation 273 275 272 275 63,460

.

OIL

.

0.32 0.238 Basic Energy Corporation 0.24 0.24 0.24 0.24 160,000

.

0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.019 0.019 0.018 0.018 45,900,000

.

0.027 0.019 Oriental Pet. and Minerals Corp. “B” 0.02 0.021 0.02 0.021 5,800,000

.

34.8 8.5 Philex Petroleum Corporation 8.75 8.78 8.65 8.7 185,700

.

0.047 0.033 The Philodrill Corporation 0.038 0.038 0.037 0.037 25,100,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,603.45 1,615.31 1,595.95 1,595.95 -0.43 -6.92 11,559,798 748,237,731.90

.

Industrials 9,363.89 9,393.38 9,350.84 9,363.72 0.16 14.8 107,306,682 1,398,343,155.26

.

Holding Firms 5,943.94 5,954.12 5,904.09 5,916.20 -0.3 -17.85 73,336,396 1,046,728,672

.

Property 2,667.61 2,679.28 2,600.01 2,633.86 -1.07 -28.59 342,364,407 2,268,276,014.78

.

Services 1,997.12 1,997.40 1,977.75 1,984.40 -0.18 -3.5 2,157,069,407 23,979,667,221.40

.

Mining & Oil 12,765.67 12,855.48 12,721.09 12,728.90 -0.3 -38.91 389,785,242 70,302,739.94

.

PSEi 6,556.27 6,563.40 6,504.67 6,519.58 -0.36 -23.81

.

All Shares 3,965.25 3,968.49 3,941.12 3,948.72 -0.18 -7.09

.

SME 800 10,102

.

.

GRAND TOTAL 3,081,422,732 29,511,565,637.292

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE
Don't miss out on the latest news and information.
View comments

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
For feedback, complaints, or inquiries, contact us.


© Copyright 1997-2018 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.