Sunday, April 30, 2017
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

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 1997-2016 INQUIRER.net | All Rights Reserved