Philippine Stock Market as of November 22, 2012 | Inquirer Business

Philippine Stock Market as of November 22, 2012

/ 06:07 PM November 22, 2012
ml>


.

 (As of November 22, 2012)

.

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

.

 HIGH LOW

.

 BANKS

.

 70.2 48.54 BDO Unibank, Inc. 69.35 69.5 69.1 69.2 3,564,100

.

 95 52 Bank of the Philippine Islands 93.95 95 88.45 90 2,640,440

.

 58.15 35.64 China Banking Corporation 56.1 56.5 54 54.3 173,110

.

 28.15 18.5 East West Banking Corporation 27.65 28.15 26.5 26.95 2,439,700

.

 102.5 66 Metropolitan Bank and Trust Company 97.3 97.45 95 95 937,640

.

 89.2 50.9 Philippine National Bank 87 89.2 78 81.55 16,745,320

.

 95 70 Philippine Savings Bank 88 88 88 88 500

.

 86 56 Philippine Bank of Communications 71.5 71.5 71.5 71.5 940

.

 59.5 29.75 Rizal Commercial Banking Corp. 57.7 58 53 54.2 852,440

.

 169.1 93.9 Security Bank Corporation 164.7 165 163.4 164 784,290

.

 140 62 Union Bank of the Philippines 112.6 114 111.5 112 101,260

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.09 0.67 Bankard, Inc. 0.71 0.71 0.71 0.71 90,000

.

 23.55 16 COL Financial Group, Inc. 19 19.3 19 19 275,000

.

 89 50 First Metro Investment Corporation 88 88 88 88 10,310

.

 3.25 2 I-Remit, Inc. 2.72 2.81 2.72 2.8 13,000

.

 590 420 Manulife Financial Corporation 480 480 480 480 300

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.5 21.5 21.5 21.5 2,500

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.78 1.78 1.72 1.72 831,000

.

 500 220 The Philippine Stock Exchange, Inc 387 388 384 384 56,390

.

 1,040.00 879 Sun Life Financial, Inc. 995 996 986 986 1,430

.

 2.7 1.6 Vantage Equities, Inc. 2.16 2.16 2.16 2.16 99,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 35.35 28.7 Aboitiz Power Corporation 34.6 34.7 34.5 34.55 1,078,500

.

 1.62 1.19 Alsons Consolidated Resources, Inc. 1.36 1.36 1.35 1.36 169,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 13,000

.

 6.94 4.83 Energy Development Corporation 6.88 6.88 6.79 6.88 14,076,400

.

 23.9 12.8 First Gen Corporation 23.6 23.9 23.3 23.35 2,164,300

.

 95.5 54.75 First Phil. Holdings Corp. 91.45 91.5 91.3 91.4 381,090

.

 33.5 19 Manila Water Company, Inc. 31.4 32 31.2 31.6 3,320,400

.

 291.2 218.8 Manila Electric Company 257 257.4 253 253 974,870

.

 13.6 9.7 Petron Corporation 10.5 10.7 10.48 10.6 1,790,400

.

 10 7 Phoenix Petroleum Philippines, Inc. 9.15 9.2 9.12 9.13 136,300

.

 1.31 0.97 Trans-Asia Oil and Energy Dev't Corp. 1.14 1.14 1.13 1.13 511,000

.

 FOOD, BEVERAGE & TOBACCO

.

 11.32 7.22 AgriNurture, Inc. 7.5 7.5 7.22 7.22 175,600

.

 2.15 1.11 Alliance Select Foods Int'l, Inc. 2.1 2.11 2.05 2.08 2,666,000

.

 24.6 17.34 Ginebra San Miguel Inc. 17.4 17.4 17.4 17.4 21,500

.

 120 87.9 Jollibee Foods Corporation 107 107 105.3 105.3 181,480

.

 14.66 3.53 LT Group, Inc. 13.34 13.48 12.52 13 3,835,100

.

 5.75 2.04 Pepsi-Cola Products Philippines, Inc. 5.5 5.64 5.4 5.4 4,670,900

.

 4.42 1.17 RFM Corporation 4.17 4.17 4.1 4.15 981,000

.

 3.67 2.3 Roxas Holdings, Inc. 2.5 2.5 2.5 2.5 20,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 250 250 240 242.4 16,200

.

 129.2 108.4 San Miguel Corporation 109.2 109.2 108.9 109.2 208,450

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 59,000

.

 0.22 0.114 Swift Foods, Inc. 0.159 0.159 0.157 0.159 4,880,000

.

 79.65 47.7 Universal Robina Corporation 78.2 78.3 76 76 692,000

.

 5.5 1.05 Victorias Milling Company, Inc. 1.24 1.25 1.22 1.23 637,000

.

 2.08 0.43 Vitarich Corporation 1.16 1.22 1.14 1.16 9,861,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 19.00 19.00 18.50 18.98 12,900

.

 144 45 Concrete Aggregates Corp. "A" 64 64 63 63 20

.

 9.05 3.14 EEI Corporation 8.79 8.9 8.66 8.73 2,000,300

.

 13.7 7.8 Holcim Philippines, Inc. 13.6 13.68 13.4 13.6 8,500

.

 10.38 5.25 Lafarge Republic, Inc. 9.65 9.65 9.36 9.59 397,000

.

 18.1 8.12 Megawide Construction Corporation 14.7 14.78 14.5 14.7 335,900

.

 2.64 1.29 Southeast Asia Cement Holdings, Inc. 1.88 1.88 1.6 1.65 534,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.64 1.73 1.6 1.6 17,939,000

.

 CHEMICALS

.

 3.1 2.33 Chemrez Technologies, Inc. 2.99 2.99 2.97 2.99 478,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 1.84 1.85 1.84 1.85 24,000

.

 8.4 1.04 LMG Chemicals Corporation 2.02 2.04 1.98 1.98 97,000

.

 1.9 1.2 Mabuhay Vinyl Corporation 1.56 1.56 1.56 1.56 72,000

.

 10.3 1.33 Manchester Int'l Hldgs. Unltd. Corp "A" 5.3 5.65 4.84 5.49 195,000

.

 10.7 1.3 Manchester Int'l Hldgs. Unltd. Corp "B" 5.02 5.5 4.99 5.5 91,800

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 11.98 6.17 Cirtek Holdings Philippines Corporation 11.96 11.96 11.9 11.96 7,300

.

 0.027 0.011 Greenergy Holdings, Inc. 0.025 0.025 0.024 0.025 1,178,200,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 4 4 3.92 3.93 21,000

.

 1.18 0.47 Ionics, Inc. 0.63 0.63 0.63 0.63 225,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 6 6 6 6 100

.

 OTHER INDUSTRIALS

.

 2.44 1.73 Splash Corporation 1.77 1.78 1.77 1.78 5,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 34.15 34.45 33.50 33.90 685,200

.

 5.3 3.09 A. Soriano Corporation 4.82 4.82 4.8 4.8 90,000

.

 2.98 1.03 ATN Holdings, Inc. "A" 1.28 1.28 1.03 1.03 6,535,000

.

 3.52 1.05 ATN Holdings, Inc. "B" 1.2 1.32 1.05 1.06 2,768,000

.

 1.12 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.69 0.7 0.67 0.69 12,280,000

.

 59.9 38.8 Aboitiz Equity Ventures, Inc. 48.7 48.75 48.6 48.65 2,989,500

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.129 0.132 0.128 0.129 431,730,000

.

 16 9.81 Alliance Global Group, Inc. 15.58 16 15.58 15.7 9,484,000

.

 6.98 1.45 Asia Amalgamated Holdings Corp. 4.5 4.7 4.07 4.26 397,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.01 2.08 2 2.06 10,190,000

.

 488 291 Ayala Corporation 488 488 476 480 471,170

.

 64.8 36.45 DMCI Holdings, Inc. 54.85 54.85 53.2 53.2 763,520

.

 4.19 1.6 F and J Prince Holdings Corp. "A" 2.7 2.7 2.7 2.7 20,000

.

 5.2 3.3 Filinvest Development Corporation 4.52 4.58 4.5 4.5 1,353,000

.

 601.00 455.40 GT Capital Holdings, Inc. 595.00 600.00 594.00 594.00 69,370

.

 6.1 3 House of Investments, Inc. 5.95 5.95 5.94 5.94 6,200

.

 38.5 24 JG Summit Holdings, Inc. 37.8 38.5 37.2 37.5 4,026,700

.

 8.2 2.08 Jolliville Holdings Corporation 7.15 7.2 6.9 7.2 46,600

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.06 1.06 1.04 1.05 333,000

.

 6.53 4.56 Lopez Holdings Corporation 6.45 6.45 6.3 6.43 2,480,200

.

 9.66 1.27 MJC Investments Corporation 6.2 6.2 5.72 5.72 8,200

.

 0.91 0.39 Mabuhay Holdings Corporation 0.4 0.4 0.4 0.4 70,000

.

 3.8 1.83 Marcventures Holdings, Inc. 1.84 1.89 1.83 1.84 657,000

.

 4.65 3.36 Metro Pacific Investments Corporation 4.39 4.4 4.3 4.3 35,883,000

.

 5.85 3.9 Minerales Industrias Corporation 5.5 5.8 5.46 5.69 1,656,800

.

 0.068 0.045 Pacifica, Inc. 0.045 0.045 0.045 0.045 1,700,000

.

 2 1.13 Prime Media Holdings, Inc. 1.16 1.16 1.15 1.16 169,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.55 0.55 0.55 0.55 2,000

.

 851.5 514 SM Investments Corporation 838 839.5 826 830 119,310

.

 2.4 1.02 Seafront Resources Corporation 1.8 1.84 1.77 1.84 125,000

.

 0.42 0.3 Sinophil Corporation 0.33 0.33 0.3 0.3 830,000

.

 2.71 1.09 Solid Group, Inc. 1.9 1.9 1.87 1.87 249,000

.

 1.57 1.08 South China Resources, Inc. 1.12 1.12 1.08 1.08 470,000

.

 635 425 Synergy Grid and Dev't Phils., Inc. 460 460 430 430 100

.

 0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.28 0.28 0.26 0.26 3,740,000

.

 0.62 0.119 Wellex Industries, Inc. 0.32 0.32 0.31 0.32 2,720,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.35 0.35 0.35 0.35 600,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 2.92 3 2.92 3 10,682,000

.

 27.45 9.1 Anchor Land Holdings, Inc 16 17 16 17 600

.

 0.83 0.42 Araneta Properties, Inc. 0.65 0.75 0.65 0.72 1,677,000

.

 24.5 15.12 Ayala Land, Inc. 23.45 23.45 23 23.1 12,716,300

.

 5.62 3.99 Belle Corporation 5.17 5.25 5.12 5.13 1,546,500

.

 8.35 2.4 Cebu Holdings, Inc. 4.5 4.6 4.5 4.5 250,000

.

 2.47 1.35 Century Properties Group, Inc. 1.44 1.45 1.44 1.44 1,061,000

.

 1.18 0.95 Cityland Development Corporation 1.1 1.12 1.1 1.1 1,243,000

.

 0.092 0.061 Crown Equities, Inc. 0.073 0.073 0.07 0.072 1,510,000

.

 1.11 0.76 Cyber Bay Corporation 0.82 0.82 0.81 0.81 1,291,000

.

 1.02 0.6 Empire East Land Holdings, Inc. 0.94 0.98 0.94 0.98 42,177,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.99 3 2.9 2.9 328,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.34 0.36 0.34 0.35 1,920,000

.

 1.66 0.98 Filinvest Land, Inc. 1.61 1.61 1.59 1.6 5,396,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.86 1.89 1.84 1.84 2,209,000

.

 2.14 0.7 IRC Properties, Inc. 1.15 1.16 1.15 1.15 318,000

.

 0.34 0.15 MRC Allied, Inc. 0.168 0.17 0.166 0.168 1,930,000

.

 2.57 1.58 Megaworld Corporation 2.47 2.5 2.44 2.44 80,590,000

.

 0.99 0.103 Phil. Estates Corporation 0.79 0.82 0.79 0.8 10,029,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.47 0.51 0.47 0.49 12,190,000

.

 4.33 2.1 Primex Corporation 3 3 3 3 1,000

.

 19.94 11.28 Robinson Land Corporation 19 19 18.2 18.26 5,277,400

.

 7.71 2.51 Rockwell Land Corporation 2.99 2.99 2.87 2.87 241,000

.

 6.99 5.89 SM Development Corporation 5.96 5.96 5.9 5.9 1,954,200

.

 14.92 9.82 SM Prime Holdings, Inc. 14.54 14.66 14.5 14.5 13,389,700

.

 3 1.88 Shang Properties, Inc. 2.8 2.83 2.8 2.83 22,000

.

 4.55 1.8 Starmalls, Inc. 3.6 3.6 3.55 3.55 38,000

.

 0.63 0.49 Suntrust Home Developers, Inc. 0.56 0.56 0.54 0.54 15,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.1 5.15 5.09 5.15 3,217,600

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 34.2 34.2 33 33.45 80,700

.

 11.02 6.01 GMA Holdings, Inc. 8.69 8.69 8.40 8.69 211,500

.

 11 6.18 GMA Network, Inc. 8.43 8.5 8.38 8.5 135,900

.

 0.79 0.58 Manila Bulletin Publishing Corp. 0.68 0.68 0.68 0.68 3,000

.

 TELECOMMUNICATIONS

.

 1,270.00 889.5 Globe Telecom, Inc. 1,131.00 1,144.00 1,131.00 1,139.00 21,470

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,510.00 2,510.00 2,502.00 2,508.00 66,655

.

 INFORMATION TECHNOLOGY

.

 9.7 5.13 DFNN, Inc. 5.35 5.49 5.29 5.29 345,100

.

 4.7 1.75 IP Converge Data Center, Inc. 2.53 2.55 2.48 2.48 146,000

.

 2.54 0.83 IPVG Corporation 0.86 0.87 0.83 0.84 4,766,000

.

 3.64 2.3 ISM Communications Corporation 2.41 2.5 2.4 2.5 27,000

.

 18.4 4.5 Imperial Resources, Inc. "A" 6.5 6.5 6.5 6.5 100

.

 17.88 12.08 Philweb Corporation 12.9 14 12.9 13 5,134,800

.

 4.75 3.3 Touch Solutions, Inc. 4.01 4.06 4.01 4.06 6,000

.

 3.3 2.02 Transpacific Broadband Group Int'l. Inc. 2.3 2.3 2.3 2.3 1,000

.

 4.5 1.14 Yehey! Corporation 1.16 1.2 1.16 1.2 5,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 2.01 2.11 2 2 70,000

.

 10.92 7.5 Asian Terminals, Inc. 9.3 9.3 9.3 9.3 150,900

.

 77 52.4 Cebu Air, Inc. 62.4 62.4 61.8 62 231,160

.

 77 52 Int'l Container Terminal Services, Inc. 69.5 70 69.5 69.95 1,682,500

.

 8.49 5.02 Metro Pacific Tollways Corporation 6.26 6.26 6.26 6.26 3,600

.

 8.25 4.85 PAL Holdings Inc. 5.2 5.2 5.1 5.12 92,400

.

 HOTEL & LEISURE

.

 6.07 0.74 Acesite (Phils.) Hotel Corp. 1.33 1.34 1.3 1.32 123,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.42 0.43 0.42 0.43 220,000

.

 EDUCATION

.

 1,150.00 800 Far Eastern University, Inc. 1,040.00 1,060.00 1,040.00 1,060.00 4,530

.

 8.8 4.4 iPeople, Inc. 7.5 7.7 7.5 7.7 46,200

.

 CASINOS & GAMING

.

 65 8.13 Bloomberry Resorts Corporation 14.2 14.2 13.8 13.88 3,312,700

.

 0.27 0.019 IP E-Game Ventures Inc. 0.027 0.028 0.025 0.026 247,000,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.64 8.9 8.57 8.61 1,889,000

.

 4.08 1.27 Manila Jockey Club, Inc. 2.73 2.78 2.71 2.71 1,297,000

.

 0.39 0.26 Premiere Horizon Alliance Corporation 0.32 0.32 0.32 0.32 1,000,000

.

 RETAIL

.

 24 5.2 Calata Corporation 7.3 7.37 7.18 7.24 1,302,200

.

 92 17.39 Philippine Seven Corporation 82 86 82 82 470

.

 31.8 14.68 Puregold Price Club, Inc. 29 29.15 28.75 29 4,393,900

.

 OTHER SERVICES

.

 0.78 0.58 APC Group, Inc. 0.61 0.62 0.61 0.62 1,025,000

.

 5.9 1.76 Easycall Comm. Phils., Inc. 2.21 2.21 2.1 2.1 26,000

.

 40 10 Globalport 900, Inc. 10 19 10 19 700

.

 3.39 1.31 Paxys, Inc. 2.86 3 2.86 2.98 2,301,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1 1.03 0.98 1.02 47,319,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0059 0.006 0.0059 0.0059 85,000,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.5 17.58 17.4 17.5 444,800

.

 48 20 Atok-Big Wedge Company, Inc. 23 25 22 25 7,300

.

 29 20 Benguet Corporation "A" 20.8 20.8 20 20.8 12,100

.

 34 19.6 Benguet Corporation "B" 19.6 19.6 19.6 19.6 800

.

 2.22 0.98 Century Peak Metals Holdings Corporation 1.02 1.03 1 1 2,610,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.07 1.08 1.06 1.06 4,626,000

.

 61.8 8.3 Dizon Copper Silver Mines, Inc. 17 17.18 16.9 16.92 34,000

.

 1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.56 0.56 0.54 0.55 2,244,000

.

 1.81 0.95 Lepanto Consolidated Mining Co. "A" 1 1 0.98 1 12,327,000

.

 2.07 1 Lepanto Consolidated Mining Co. "B" 1.05 1.06 1.03 1.04 2,076,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.066 0.066 0.063 0.065 586,090,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.066 0.066 0.064 0.064 276,420,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.43 5.9 5.35 5.43 155,000

.

 24.33 12.8 Nickel Asia Corporation 16.82 16.82 16.62 16.68 147,800

.

 0.98 0.6 Omico Corporation 0.61 0.61 0.61 0.61 15,000

.

 8.28 3.65 Oriental Peninsula Resources Group, Inc. 3.7 3.74 3.65 3.66 190,000

.

 27.85 13.42 Philex Mining Corporation 13.9 13.9 13.42 13.42 3,094,100

.

 257.8 200 Semirara Mining Corporation 221.4 221.4 219 219 43,440

.

 0.028 0.014 United Paragon Mining Corporation 0.019 0.021 0.018 0.018 1,745,400,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 2,500,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.018 34,100,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.019 0.019 10,100,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.88 5.88 5.88 5.88 10,000

.

 48 6.5 Philex Petroleum Corporation 27.8 27.8 26.65 26.9 71,200

.

 0.062 0.02 The Philodrill Corporation 0.04 0.042 0.04 0.041 140,700,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,470.57 1,507.36 1,455.31 1,461.41 -0.58 -8.52 29,979,895 2,301,331,629.58

.

 Industrials 8,727.11 8,763.1 8,684.38 8,684.38 -0.47 -40.79 1,255,393,474 975,281,918.1

.

 Holding Firms 4,880.12 4,914.18 4,848.66 4,849.9 -0.61 -29.92 535,099,113 1,175,869,329.91

.

 Property 2,104.36 2,110.29 2,083.57 2,084.93 -0.55 -11.47 231,344,949 1,344,448,038.46

.

 Services 1,692.41 1,695.86 1,691.06 1,693.49 0.1 1.76 325,287,554 699,733,492.24

.

 Mining & Oil 19,031.83 19,074.59 18,734.38 18,811.41 -0.63 -118.38 2,908,606,376 186,504,188.57

.

 PSEi 5,538.26 5,579.18 5,513.37 5,513.37 -0.38 -20.81

.

 All Shares 3,611.41 3,627.39 3,590.05 3,591.07 -0.68 -24.59

.

 SME

.

.

 GRAND TOTAL COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH 5,285,711,361 6,683,168,596.862

.

 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: Stock Activity, stocks

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© 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.