Philippine Stock Market as of November 19, 2012 | Inquirer Business

Philippine Stock Market as of November 19, 2012

08:20 PM November 19, 2012
ml>


.

.

(As of November 19, 2012 )

.

.

.

52-WEEK 52-WEEK STOCKS OPEN HIGH LOW CLOSE TOTAL VOL

.

HIGH LOW

.

BANKS

.

85.8 52 Bank of the Philippine Islands 85.45 85.7 85.2 85.7 984,780

.

69.2 48.54 BDO UnibankInc. 68 68.35 67.95 68.1 3,442,480

.

58.15 35.64 China Banking Corp. 53 53 52.7 52.8 135,220

.

25.9 18.5 East West Banking Corp. 25.75 25.9 25.55 25.75 819,800

.

102.5 66 Metropolitan Bank and Trust Co. 95.25 96.8 93.25 94 1,943,930

.

77.8 50.9 Philippine National Bank 71.95 75.5 71.95 75.3 5,945,470

.

95 70 Philippine Savings Bank 88 88 88 88 20

.

51 29.75 Rizal Commercial Banking Corp. 48 51 48 50.9 1,034,100

.

169.1 93.9 Security Bank Corp. 155 158 155 157 505,290

.

140 62 Union Bank of the Philippines 110.5 112 110.5 111.5 29,890

.

OTHER FINANCIAL INSTITUTIONS

.

1.09 0.67 BankardInc. 0.72 0.72 0.72 0.72 260,000

.

23.55 16 COL Financial GroupInc. 19 19 18.5 18.6 7,400

.

15 8.05 Filipino FundInc. 10.24 10.6 10.24 10.6 4,000

.

89 50 First Metro Investment Corp. 87.5 87.5 87.5 87.5 100

.

3.25 2 I-RemitInc. 2.79 2.79 2.7 2.75 21,000

.

39.2 3 Maybank ATR Kim Eng Financial Corp. 21.6 21.6 21 21 12,100

.

3.06 1.46 National Reinsurance Corp. of the Phils. 1.8 1.8 1.8 1.8 379,000

.

1,040.00 879 Sun Life FinancialInc. 966 978 965 970 710

.

500 220 The Philippine Stock ExchangeInc 372 380 372 377.2 12,450

.

2.7 1.6 Vantage EquitiesInc. 2.13 2.13 2.13 2.13 165,000

.

ELECTRICITY, ENERGY, POWER & WATER

.

35.35 28.7 Aboitiz Power Corp. 34.5 34.5 34.05 34.25 1,394,400

.

1.62 1.19 Alsons Consolidated ResourcesInc. 1.38 1.38 1.33 1.34 2,314,000

.

4.99 2.12 Calapan VenturesInc. 4.3 4.31 4.25 4.25 82,000

.

6.88 4.83 Energy Development Corp. 6.88 6.88 6.8 6.81 12,278,600

.

23.8 12.8 First Gen Corp. 23.25 23.8 23.15 23.15 2,633,200

.

95.5 54.75 First Phil. Holdings Corp. 91.8 91.8 90.35 91.2 444,860

.

291.2 218.8 Manila Electric Co. 248 256 248 254.2 681,390

.

32.5 19 Manila Water Co.Inc. 31.2 32.5 31.2 32.15 2,913,700

.

13.6 9.7 Petron Corp. 10.7 10.7 10.5 10.54 1,531,000

.

10 7 Phoenix Petroleum PhilippinesInc. 8.63 8.86 8.63 8.84 393,300

.

7.6 3 SPC Power Corp. 4.75 4.75 4.75 4.75 2,000

.

1.31 0.97 Trans-Asia Oil and Energy Dev't Corp. 1.15 1.15 1.14 1.14 3,936,000

.

FOOD, BEVERAGE & TOBACCO

.

11.32 7.75 AgriNurtureInc. 8 8 7.94 7.94 128,800

.

2.15 1.11 Alliance Select Foods Int'lInc. 2.08 2.1 2.02 2.02 705,000

.

76 45.2 Bogo Medellin Milling Co. 52.5 52.5 52.5 52.5 310

.

120 87.9 Jollibee Foods Corp. 107.4 107.4 103.6 103.7 471,530

.

12.2 6.8 Pancake HouseInc. 8.3 8.3 8 8 3,300

.

5.75 2.04 Pepsi-Cola Products PhilippinesInc. 5.42 5.65 5.39 5.5 5,840,400

.

4.42 1.17 RFM Corp. 4.12 4.19 4.12 4.15 1,016,000

.

3.67 2.3 Roxas HoldingsInc. 2.48 2.48 2.47 2.47 24,000

.

34.6 26.5 San Miguel BreweryInc. 34 34 34 34 60,000

.

129.2 108.4 San Miguel Corp. 108.7 109 108.5 109 377,610

.

0.22 0.114 Swift FoodsInc. 0.158 0.16 0.157 0.157 1,070,000

.

14.66 3.53 Tanduay HoldingsInc. 12.26 12.68 12.24 12.58 2,659,600

.

79.65 47.7 Universal Robina Corp. 76.55 78.9 75.5 78.9 705,290

.

5.5 1.05 Victorias Milling Co.Inc. 1.22 1.26 1.2 1.26 2,412,000

.

2.08 0.42 Vitarich Corp. 1.07 1.1 1.01 1.04 5,939,000

.

CONSTRUCTIONINFRASTRUCTURE & ALLIED SERVICES

.

61 17.8 Asiabest Group International Inc. 19 19 18.8 19 14,300

.

9.05 3.14 EEI Corp. 8.78 8.78 8.65 8.67 328,400

.

13.7 7.8 Holcim PhilippinesInc. 13.3 13.3 13.3 13.3 33,500

.

10.38 5.25 Lafarge RepublicInc. 9.7 9.82 9.7 9.74 2,055,300

.

6.95 1.05 Mariwasa Siam HoldingsInc. 3.51 3.51 3.51 3.51 1,000

.

18.1 8.12 Megawide Construction Corp. 14.9 14.9 14.9 14.9 21,000

.

12.3 10.16 Phinma Corp. 10.5 10.5 10.5 10.5 3,100

.

2.64 1.29 Southeast Asia Cement HoldingsInc. 2.05 2.1 2.05 2.08 62,000

.

2.77 1.9 TKC Steel Corp. 1.91 1.91 1.9 1.9 18,000

.

2.2 0.85 Vulcan Industrial and Mining Corp. 1.44 1.53 1.43 1.44 4,621,000

.

CHEMICALS

.

3.1 2.33 Chemrez TechnologiesInc. 2.99 3 2.96 3 631,000

.

3 1.1 Euro-Med Laboratories Phil.Inc. 1.9 1.9 1.82 1.82 36,000

.

8.4 1.04 LMG Chemicals Corp. 2.05 2.05 1.99 1.99 112,000

.

10.3 1.32 Manchester Int'l Hldgs. Unltd. Corp "A" 7.58 8.5 7.02 7.4 87,700

.

10.7 1.26 Manchester Int'l Hldgs. Unltd. Corp "B" 7.8 8 7.5 7.5 13,800

.

ELECTRICAL COMPONENTS & EQUIPMENT

.

11.98 6.17 Cirtek Holdings Philippines Corp. 11.74 11.98 11.74 11.98 1,100

.

0.027 0.011 Greenergy HoldingsInc. 0.024 0.027 0.024 0.025 3,922,800,000

.

5.49 3.8 Integrated Micro-ElectronicsInc. 4.13 4.13 4 4 227,000

.

1.18 0.47 IonicsInc. 0.63 0.63 0.63 0.63 401,000

.

HOLDING FIRMS

.

50 22.65 ABS-CBN Holdings Corp. – PDR 33.8 34 33 33 867,600

.

5.3 3.09 A. Soriano Corp. 4.91 4.91 4.88 4.88 58,000

.

1.12 0.65 Abacus Cons. Res. and Hold'gsInc. 0.7 0.7 0.69 0.7 2,553,000

.

59.9 38.8 Aboitiz Equity VenturesInc. 48.65 48.75 48.5 48.75 949,900

.

0.169 0.014 Alcorn Gold Resources Corp. 0.136 0.141 0.135 0.137 1,271,390,000

.

15.58 9.81 Alliance Global GroupInc. 15.08 15.18 14.98 14.98 5,881,700

.

2.7 1.88 Anglo-Philippine Holdings Corp. 2 2.05 2 2.05 8,030,000

.

6.98 1.4 Asia Amalgamated Holdings Corp. 4.8 4.94 4.09 4.27 1,506,000

.

3.52 1.34 ATN HoldingsInc. "B" 1.48 1.48 1.35 1.46 158,000

.

485.2 291 Ayala Corp. 452 463 449.8 455 708,880

.

64.8 36.45 DMCI HoldingsInc. 53 53.2 52.75 53.2 670,910

.

585 455.4 GT Capital HoldingsInc. 568 585 568 570.5 581,050

.

5.2 3.3 Filinvest Development Corp. 4.55 4.55 4.48 4.5 113,000

.

6.1 3 House of InvestmentsInc. 5.67 5.8 5.67 5.8 95,500

.

36.2 24 JG Summit HoldingsInc. 34 35.25 34 35.25 2,852,100

.

8.2 2.08 Jolliville Holdings Corp. 7.6 7.6 7.6 7.6 4,300

.

1.54 0.72 Lodestar Investment Hldgs Corp. 1.06 1.06 1.04 1.05 1,536,000

.

6.53 4.56 Lopez Holdings Corp. 6.45 6.48 6.25 6.31 4,300,200

.

0.91 0.39 Mabuhay Holdings Corp. 0.41 0.41 0.41 0.41 710,000

.

3.8 1.89 Marcventures HoldingsInc. 1.91 1.93 1.89 1.89 279,000

.

4.65 3.35 Metro Pacific Investments Corp. 4.34 4.34 4.29 4.3 25,256,000

.

5.85 3.75 Minerales Industrias Corp. 5 5 4.9 4.9 41,000

.

9.66 1.22 MJC Investments Corp. 5.6 5.94 5.6 5.94 23,000

.

0.068 0.045 PacificaInc. 0.046 0.046 0.046 0.046 1,500,000

.

2 1.2 Prime Media HoldingsInc. 1.27 1.27 1.27 1.27 11,000

.

0.66 0.42 Prime Orion PhilippinesInc. 0.55 0.55 0.55 0.55 3,488,000

.

2.4 1.02 Seafront Resources Corp. 1.8 1.8 1.8 1.8 23,000

.

0.42 0.3 Sinophil Corp. 0.32 0.32 0.3 0.3 2,310,000

.

850 514 SM Investments Corp. 815 819.5 815 817 775,920

.

2.71 1.09 Solid GroupInc. 1.92 1.92 1.87 1.87 242,000

.

1.57 1.1 South China ResourcesInc. 1.12 1.12 1.11 1.11 34,000

.

0.62 0.119 Wellex IndustriesInc. 0.32 0.33 0.31 0.32 4,010,000

.

0.92 0.34 Zeus HoldingsInc. 0.35 0.35 0.34 0.35 3,470,000

.

PROPERTY

.

3.89 2.02 A Brown Co.Inc. 2.96 3 2.91 3 362,000

.

0.83 0.42 Araneta PropertiesInc. 0.61 0.7 0.61 0.68 822,000

.

24.5 15.12 Ayala LandInc. 22.85 22.9 22.5 22.85 11,537,800

.

5.62 3.99 Belle Corp. 5.12 5.12 5.06 5.08 1,123,700

.

8.35 2.4 Cebu HoldingsInc. 4.8 4.8 4.5 4.65 11,000

.

5.2 2.43 Cebu Property Venture and Dev't Corp."B" 5.05 5.1 5.05 5.1 69,000

.

2.47 1.35 Century Properties GroupInc. 1.44 1.45 1.44 1.44 6,840,000

.

3 1.2 City and Land DevelopersInc. 2.3 2.3 2.2 2.3 60,000

.

1.18 0.95 Cityland Development Corp. 1.1 1.1 1.09 1.09 45,000

.

1.11 0.76 Cyber Bay Corp. 0.82 0.83 0.81 0.82 2,361,000

.

1.02 0.6 Empire East Land HoldingsInc. 0.94 0.94 0.91 0.93 13,224,000

.

5.29 2.71 Eton Properties PhilippinesInc. 2.97 2.97 2.9 2.9 83,000

.

0.43 0.131 Ever Gotesco Resources and Hold'gsInc. 0.35 0.39 0.35 0.36 35,880,000

.

1.66 0.98 Filinvest LandInc. 1.59 1.6 1.55 1.57 15,938,000

.

2.48 1.63 Global-Estate ResortsInc. 1.85 1.85 1.84 1.84 1,304,000

.

2.14 0.7 IRC PropertiesInc. 1.22 1.22 1.21 1.21 150,000

.

2.57 1.58 Megaworld Corp. 2.48 2.51 2.48 2.5 21,554,000

.

0.34 0.15 MRC AlliedInc. 0.17 0.17 0.163 0.163 8,170,000

.

0.99 0.103 Phil. Estates Corp. 0.81 0.82 0.77 0.77 21,414,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.44 0.45 0.42 0.42 2,380,000

.

4.33 2.1 Primex Corp. 3.47 3.8 3 3.1 199,000

.

19.94 11.28 Robinson Land Corp. 18.7 19.18 18.7 19.1 6,636,600

.

7.71 2.51 Rockwell Land Corp. 2.96 2.96 2.9 2.9 431,000

.

3 1.88 Shang PropertiesInc. 2.88 2.88 2.88 2.88 7,000

.

7.02 5.9 SM Development Corp. 5.98 6 5.9 5.94 836,100

.

14.92 9.82 SM Prime HoldingsInc. 14.6 14.6 14.44 14.48 13,036,700

.

0.84 0.65 Sta. Lucia LandInc. 0.66 0.67 0.66 0.67 628,000

.

4.55 1.8 StarmallsInc. 3.65 3.65 3.49 3.62 86,000

.

0.63 0.49 Suntrust Home DevelopersInc. 0.53 0.54 0.53 0.53 515,000

.

5.2 2.74 Vista Land and LifescapesInc. 5.12 5.12 5.04 5.09 4,625,300

.

MEDIA

.

42 24.1 ABS-CBN Corp. 33.3 33.5 33 33.1 53,300

.

11 6.18 GMA NetworkInc. 8.35 8.4 8.31 8.4 66,600

.

TELECOMMUNICATIONS

.

1,270.00 889.5 Globe TelecomInc. 1,132.00 1,150.00 1,120.00 1,150.00 40,870

.

3.46 2.28 Liberty Telecoms HoldingsInc. 2.34 2.48 2.3 2.48 60,000

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,518.00 2,518.00 2,500.00 2,500.00 62,700

.

INFORMATION TECHNOLOGY

.

9.7 5.13 DFNNInc. 5.27 5.27 5.25 5.25 10,500

.

4.7 1.75 IP Converge Data CenterInc. 2.54 2.58 2.52 2.55 26,000

.

2.54 0.83 IPVG Corp. 0.88 0.9 0.85 0.87 644,000

.

0.076 0.04 Island Information and TechnologyInc. 0.044 0.044 0.044 0.044 1,500,000

.

3.64 2.45 ISM Communications Corp. 2.5 2.5 2.45 2.45 144,000

.

17.88 12.08 Philweb Corp. 13.2 13.2 13.02 13.02 33,800

.

4.75 3.3 Touch SolutionsInc. 4.01 4.01 4.01 4.01 26,000

.

4.5 1.14 Yehey! Corp. 1.18 1.18 1.14 1.15 343,000

.

TRANSPORTATION SERVICES

.

4.72 1.33 2GO GroupInc. 2.2 2.44 2.19 2.19 70,000

.

77 52.4 Cebu AirInc. 61.3 61.3 60.55 61 165,060

.

77 52 Int'l Container Terminal ServicesInc. 69.9 70 69.1 70 186,260

.

2.65 1.03 Lorenzo Shipping Corp. 1.3 1.3 1.3 1.3 1,000

.

3.1 2.66 Macroasia Corp. 2.68 2.68 2.68 2.68 2,000

.

8.25 4.85 PAL Holdings Inc. 5.2 5.2 5.15 5.2 22,200

.

HOTEL & LEISURE

.

6.07 0.74 Acesite (Phils.) Hotel Corp. 1.35 1.35 1.3 1.32 181,000

.

0.242 0.101 Boulevard HoldingsInc. 0.15 0.152 0.145 0.15 36,130,000

.

0.72 0.35 Waterfront PhilippinesInc. 0.42 0.43 0.42 0.43 350,000

.

CASINOS & GAMING

.

102.8 8.13 Bloomberry Resorts Corp. 13.52 13.8 13.36 13.36 5,756,100

.

0.27 0.019 IP E-Game Ventures Inc. 0.026 0.029 0.026 0.028 348,100,000

.

10.3 6.28 Leisure and Resorts World Corp. 8.68 8.7 8.61 8.68 360,500

.

4.08 1.27 Manila Jockey ClubInc. 2.83 2.84 2.77 2.8 796,000

.

15.5 12.36 Pacific Online Systems Corp. 13.96 13.96 13.88 13.96 259,700

.

RETAIL

.

24 5.2 Calata Corp. 6.78 7.44 6.78 7.43 6,157,100

.

92 17.39 Philippine Seven Corp. 86.9 86.9 85 85 5,570

.

31.8 14.68 Puregold Price ClubInc. 29.4 29.4 28.7 28.95 1,606,200

.

OTHER SERVICES

.

0.78 0.58 APC GroupInc. 0.61 0.61 0.61 0.61 100,000

.

0.66 0.385 Information Capital Tech. VenturesInc 0.41 0.42 0.41 0.415 700,000

.

3.39 1.28 PaxysInc. 2.84 2.95 2.84 2.85 383,000

.

3.12 0.92 STI Education Systems HoldingsInc. 1.02 1.03 0.99 0.99 17,078,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0061 0.0061 0.006 0.006 285,000,000

.

6.2 3.85 Apex Mining Co.Inc. "A" 4.62 4.75 4.6 4.75 19,000

.

19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.3 17.34 17.3 17.32 426,000

.

48 20 Atok-Big Wedge Co.Inc. 24.95 24.95 22.2 22.2 700

.

29 20 Benguet Corp. "A" 20.5 20.5 20 20 9,400

.

34 19.9 Benguet Corp. "B" 20.05 20.05 19.9 19.9 21,100

.

2.22 0.98 Century Peak Metals Holdings Corp. 1.02 1.02 1 1 401,000

.

1.68 1.03 Coal Asia HoldingsInc. 1.05 1.09 1.04 1.05 7,984,000

.

61.8 8.3 Dizon Copper Silver MinesInc. 17.48 17.48 17.2 17.38 33,000

.

1.21 0.5 Geograce Resources PhilippinesInc. 0.56 0.56 0.53 0.54 9,323,000

.

1.81 0.97 Lepanto Consolidated Mining Co. "A" 1.01 1.01 0.97 0.99 12,039,000

.

2.07 1.02 Lepanto Consolidated Mining Co. "B" 1.06 1.06 1.02 1.04 5,070,000

.

0.085 0.047 Manila Mining Corp. "A" 0.059 0.06 0.058 0.06 77,160,000

.

0.087 0.047 Manila Mining Corp. "B" 0.059 0.059 0.059 0.059 221,780,000

.

24.33 12.8 Nickel Asia Corp. 16.7 16.7 16.6 16.66 182,700

.

12.84 3.9 NiHAO Minerals Resources Int'lInc. 5.88 6 5.5 5.7 20,600

.

0.98 0.6 Omico Corp. 0.63 0.63 0.61 0.63 293,000

.

8.28 3.71 Oriental Peninsula Resources GroupInc. 3.77 3.83 3.71 3.75 149,000

.

27.85 13.46 Philex Mining Corp. 13.54 13.62 13.48 13.62 2,707,800

.

257.8 200 Semirara Mining Corp. 219 219 217 218.2 54,640

.

0.028 0.014 United Paragon Mining Corp. 0.017 0.018 0.016 0.017 389,000,000

.

OIL

.

0.34 0.178 Basic Energy Corp. 0.28 0.28 0.28 0.28 2,740,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.019 36,900,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.019 0.02 0.019 0.02 1,000,000

.

7.05 5.1 Petroenergy Resources Corp. 5.88 5.88 5.88 5.88 20,500

.

48 6.5 Philex Petroleum Corp. 26 26 25.2 26 33,400

.

0.062 0.02 The Philodrill Corp. 0.041 0.042 0.04 0.04 412,100,000

.

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

.

Financials 1,409.38 1,418.49 1,408.94 1,415.25 0.44 6.23 15,940,933 1,136,829,960.65

.

Industrials 8,681.45 8,715.74 8,661.50 8,706.47 0.27 23.46 5,162,385,759 5,584,124,912.92

.

Holding Firms 4,705.30 4,742.81 4,704.23 4,732.16 0.42 19.58 1,344,398,028 1,953,165,811.84

.

Property 2,084.31 2,085.93 2,068.79 2,082 0.16 3.37 170,355,802 755,816,330.75

.

Services 1,692.21 1,698.07 1,683.51 1,687.30 -0.3 -5.14 422,289,591 471,960,272.58

.

Mining & Oil 18,828.49 18,840.20 18,562.01 18,678.48 -0.64 -120.44 1,464,654,165 137,400,754.74

.

PSEi 5,436.67 5,449.89 5,434.97 5,449.55 0.19 10.27

.

All Shares 3,577.07 3,583.50 3,577.07 3,581.71 0.1 3.55

.

GRAND TOTAL 8,580,024,278 10,039,298,043.48

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.