Wednesday, August 23, 2017
Close  

Philippine Stock Market as of November 26, 2012

  • share this

Philippine Stock Market as of November 26, 2012

/ 08:32 PM November 26, 2012


.

.

(As of November 26, 2012 )

.

.

.

52-WEEK
ADVERTISEMENT

52-WEEK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

.

BANKS

.

71

49.35

BDO UnibankInc.

70

71

69.6

69.9

2,662,340

.

96

52

Bank of the Philippine Islands

92.8

96

92.8

96

2,405,420

.

58.15

36

China Banking Corp.

55

55.5

54.5

54.7

85,390

.

28.15

18.5

East West Banking Corp.

27.3

27.85

27.3

27.6

819,400

.

102.5

66

Metropolitan Bank and Trust Co.

97.3

99

97.3

98

3,102,460

.

89.2

50.9

Philippine National Bank

84.8

86.5

84.8

85.9

3,781,680

.

95

70

Philippine Savings Bank

85

85.2

85

85.2

160

.

86

56

Philippine Bank of Communications

72

72

72

72

2,000

.

59.5

29.75

Rizal Commercial Banking Corp.

55

56

55

55.3

845,830

.

169.1

93.9

Security Bank Corp.

160.8

162

160.8

162

1,083,480

.

140

62

Union Bank of the Philippines

112

112.3

111.8

112

177,600

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.51

BDO Leasing and FinanceInc.

1.98

1.98

1.98

1.98

11,000

.

23.55

16

COL Financial GroupInc.

19.6

20.9

19.6

20

368,600

.

89

50

First Metro Investment Corp.

86.7

86.7

86.7

86.7

20

.

590

420

Manulife Financial Corp.

475

475

475

475

130

.

3.06

1.46

National Reinsurance Corp. of the Phils.

1.72

1.72

1.7

1.7

100,000

.

500

224

The Philippine Stock ExchangeInc

398

398

386

388

2,720

.

1,040.00

879

Sun Life FinancialInc.

990

1,020.00

990

1,020.00

1,140

.

2.7

1.6

Vantage EquitiesInc.

2.19

2.22

2.18

2.2

606,000

.

ELECTRICITY, ENERGY, POWER & WATER

.

35.35

28.7

Aboitiz Power Corp.

34.8

34.9

34.6

34.9

1,959,800

.

1.62

1.2

Alsons Consolidated ResourcesInc.

1.34

1.34

1.33

1.33

1,020,000

.

4.99

2.12

Calapan VenturesInc.

4.2

4.6

4.2

4.6

56,000

.

7.12

4.83

Energy Development Corp.

6.93

7.12

6.93

7.08

32,748,500

.

24

12.8

First Gen Corp.

23.6

24

23.45

23.55

3,111,500

.

95.5

55.2

First Phil. Holdings Corp.

94

94.5

93.6

94.4

771,370

.

33.5

19.2

Manila Water Co.Inc.

31.9

32.3

31.6

32.05

3,805,600

.

291.2

218.8

Manila Electric Co.

254

258

252.6

255

672,050

.

13.6

9.7

Petron Corp.

10.62

10.62

10.54

10.6

2,451,200

.

10

7

Phoenix Petroleum PhilippinesInc.

9.02

9.14

8.9

8.9

67,800

.

7.6

3

SPC Power Corp.

4.8

4.8

4.8

4.8

25,000

.

1.31

0.98

Trans-Asia Oil and Energy Dev't Corp.

1.13

1.13

1.12

1.12

4,592,000

.

13

2.55

Vivant Corp.

8.1

8.1

8.1

8.1

10,000

.

FOOD, BEVERAGE & TOBACCO

.

11.32

6.81

AgriNurtureInc.

7.02

7.05

6.81

6.89

227,300

.

2.15

1.16

Alliance Select Foods Int'lInc.

2.12

2.12

2.09

2.1

717,000

.

24.6

17.2

Ginebra San Miguel Inc.

17.5

17.5

17.2

17.2

12,300

.

120

87.9

Jollibee Foods Corp.

106.5

107.2

105

105

467,170

.

14.66

3.53

LT GroupInc.

13.16

13.3

13.16

13.26

1,092,400

.

12.2

6.8

Pancake HouseInc.

7.7

8.5

7.7

8.2

45,900

.

5.75

2.04

Pepsi-Cola Products PhilippinesInc.

5.3

5.45

5.3

5.43

2,452,200

.

4.42

1.17

RFM Corp.

4.12

4.13

4.05

4.1

3,795,000

.

3.67

2.3

Roxas HoldingsInc.

2.6

2.6

2.6

2.6

2,000

.

1,450.00

240

San Miguel Pure Foods Co. Inc.

244

246

244

244.6

31,900

.

129.2

108.4

San Miguel Corp.

109

109.2

108.8

109.2

295,920

.

34.6

26.5

San Miguel BreweryInc.

34

34

34

34

44,200

.

0.22

0.114

Swift FoodsInc.

0.158

0.158

0.156

0.156

3,220,000

.

79.65

47.7

Universal Robina Corp.

77.5

78.1

77.5

78

549,500

.

5.5

1.05

Victorias Milling Co.Inc.

1.24

1.25

1.22

1.25

369,000

.

2.08

0.43

Vitarich Corp.

1.15

1.17

1.13

1.13

2,114,000

.

CONSTRUCTIONINFRASTRUCTURE & ALLIED SERVICES

.

61

17.8

Asiabest Group International Inc.

18.9

18.92

1805

18.78

4,200

.

9.05

3.2

EEI Corp.

8.83

8.83

8.78

8.8

287,200

.

13.7

7.8

Holcim PhilippinesInc.

13.44

13.44

13.42

13.42

213,900

.

10.38

5.25

Lafarge RepublicInc.

9.54

9.54

9.32

9.45

1,662,400

.

6.95

1.5

Mariwasa Siam HoldingsInc.

3.21

3.21

3.21

3.21

11,000

.

18.1

8.12

Megawide Construction Corp.

15.3

15.68

15

15.3

624,800

.

2.64

1.3

Southeast Asia Cement HoldingsInc.

1.7

1.78

1.62

1.78

423,000

.

2.77

1.9

TKC Steel Corp.

1.9

1.99

1.9

1.99

159,000

.

2.2

0.85

Vulcan Industrial and Mining Corp.

1.69

1.76

1.67

1.71

9,545,000

.

CHEMICALS

.

3.1

2.33

Chemrez TechnologiesInc.

2.99

3.02

2.98

3.02

530,000

.

3

1.1

Euro-Med Laboratories Phil.Inc.

1.8

1.8

1.79

1.79

6,000

.

8.4

1.04

LMG Chemicals Corp.

2.01

2.01

1.97

1.97

183,000

.

10.3

1.37

Manchester Int'l Hldgs. Unltd. Corp "A"

5.12

5.86

5.12

5.69

61,600

.

10.7

1.36

Manchester Int'l Hldgs. Unltd. Corp "B"

5.75

5.75

5.41

5.41

11,500

.

ELECTRICAL COMPONENTS & EQUIPMENT

.

11.98

6.17

Cirtek Holdings Philippines Corp.

11.94

11.98

11.9

11.98

6,900

.

0.027

0.011

Greenergy HoldingsInc.

0.024

0.024

0.023

0.024

265,800,000

.

5.49

3.8

Integrated Micro-ElectronicsInc.

3.95

3.95

3.95

3.95

20,000

.

1.18

0.47

IonicsInc.

0.64

0.64

0.64

0.64

18,000

.

OTHER INDUSTRIALS

.

44

25

Alphaland Corp.

26

28

26

28

1,400

.

2.44

1.73

Splash Corp.

1.77

1.77

1.77

1.77

1,000

.

HOLDING FIRMS

.

50

22.65

ABS-CBN Holdings Corp. – PDR

33.7

33.7

31.95

32

2,490,000

.

5.3

3.1

A. Soriano Corp.

4.8

4.8

4.8

4.8

7,000

.

2.98

1

ATN HoldingsInc. "A"

1.04

1.05

1.01

1.03

371,000

.

3.52

1.02

ATN HoldingsInc. "B"

1.11

1.11

1.03

1.1

219,000

.

1.08

0.65

Abacus Cons. Res. and Hold'gsInc.

0.69

0.69

0.67

0.68

1,084,000

.

59.9

39

Aboitiz Equity VenturesInc.

48.7

48.85

48.7

48.85

1,294,800

.

0.169

0.014

Alcorn Gold Resources Corp.

0.132

0.135

0.13

0.13

275,800,000

.

16.5

10

Alliance Global GroupInc.

16

16.4

16

16.26

13,999,400

.

6.98

1.5

Asia Amalgamated Holdings Corp.

4.4

4.4

4.22

4.22

73,000

.

2.7

1.88

Anglo-Philippine Holdings Corp.

2.03

2.03

2.03

2.03

57,000

.

488

291

Ayala Corp.

486.6

486.6

483.8

484

871,950

.

64.8

36.65

DMCI HoldingsInc.

55

55.25

54.85

55.15

3,743,690

.

5.2

3.3

Filinvest Development Corp.

4.59

4.65

4.59

4.6

3,578,000

.

601

455.4

GT Capital HoldingsInc.

590

597

590

596

233,970

.

6.1

3

House of InvestmentsInc.

5.75

5.75

5.75

5.75

55,000

.

38.5

24

JG Summit HoldingsInc.

37

37.4

36.8

37

785,500

.

8.2

2.08

Jolliville Holdings Corp.

7

7

7

7

4,500

.

1.54

0.72

Lodestar Investment Hldgs Corp.

1.06

1.06

1.03

1.03

3,326,000

.

6.78

4.56

Lopez Holdings Corp.

6.6

6.78

6.6

6.6

8,639,600

.

9.66

1.33

MJC Investments Corp.

5.62

5.62

5.62

5.62

12,400

.

3.8

1.83

Marcventures HoldingsInc.

1.87

1.89

1.85

1.88

561,000

.

4.65

3.36

Metro Pacific Investments Corp.

4.32

4.34

4.29

4.31

21,322,000

.

5.98

4.05

Minerales Industrias Corp.

5.69

5.98

5.69

5.81

1,472,000

.

2

1.02

Prime Media HoldingsInc.

1.3

1.3

1.21

1.22

10,000

.

0.66

0.42

Prime Orion PhilippinesInc.

0.57

0.57

0.56

0.56

168,000

.

3.2

1.56

Republic Glass Holdings Corp.

2.22

2.22

2.22

2.22

5,000

.

851.5

514

SM Investments Corp.

836

839.5

831

837.5

111,950

.

2.4

1.03

Seafront Resources Corp.

1.8

1.8

1.8

1.8

50,000

.

0.42

0.3

Sinophil Corp.

0.31

0.32

0.31

0.31

3,190,000

.

2.71

1.09

Solid GroupInc.

1.91

1.93

1.91

1.92

125,000

.

1.57

1.08

South China ResourcesInc.

1.12

1.12

1.12

1.12

100,000

.

0.42

0.17

Unioil Resources and Holdings Co.Inc.

0.27

0.27

0.26

0.26

1,000,000

.

0.62

0.131

Wellex IndustriesInc.

0.31

0.33

0.3

0.32

3,120,000

.

0.92

0.34

Zeus HoldingsInc.

0.35

0.36

0.35

0.36

440,000

.

PROPERTY

.

3.89

2.02

A Brown Co.Inc.

3.05

3.06

2.97

3.06

393,000

.

27.45

9.1

Anchor Land HoldingsInc

17

17.02

17

17.02

4,000

.

0.83

0.42

Araneta PropertiesInc.

0.72

0.72

0.7

0.71

479,000

.

24.5

15.12

Ayala LandInc.

23.35

23.35

22.95

22.95

14,791,300

.

5.62

4

Belle Corp.

5.13

5.19

5.05

5.05

4,024,000

.

8.35

2.4

Cebu HoldingsInc.

4.6

4.6

4.48

4.5

44,000

.

2.47

1.35

Century Properties GroupInc.

1.44

1.45

1.44

1.44

751,000

.

3

1.25

City and Land DevelopersInc.

2.21

2.25

2

2.25

50,000

.

0.092

0.061

Crown EquitiesInc.

0.07

0.071

0.068

0.068

900,000

.

1.11

0.76

Cyber Bay Corp.

0.82

0.82

0.82

0.82

75,000

.

1.02

0.6

Empire East Land HoldingsInc.

0.98

0.99

0.97

0.98

17,081,000

.

5.29

2.71

Eton Properties PhilippinesInc.

2.99

2.99

2.9

2.9

10,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gsInc.

0.35

0.35

0.34

0.35

750,000

.

1.66

0.98

Filinvest LandInc.

1.61

1.63

1.6

1.62

11,557,000

.

2.48

1.63

Global-Estate ResortsInc.

1.88

1.88

1.84

1.84

2,785,000

.

2.8

1.3

Highlands PrimeInc.

1.9

1.9

1.9

1.9

5,000

.

2.14

0.7

IRC PropertiesInc.

1.15

1.15

1.13

1.14

416,000

.

4.5

1.5

Keppel Philippines PropertiesInc.

2.6

2.6

2.6

2.6

4,000

.

0.33

0.15

MRC AlliedInc.

0.164

0.169

0.164

0.164

1,580,000

.

2.57

1.58

Megaworld Corp.

2.47

2.49

2.43

2.45

58,246,000

.

0.99

0.125

Phil. Estates Corp.

0.8

0.83

0.79

0.79

16,999,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.5

0.51

0.49

0.49

440,000

.

19.94

11.28

Robinson Land Corp.

18.48

18.96

18.48

18.9

3,404,700

.

7.71

2.51

Rockwell Land Corp.

2.9

2.93

2.9

2.92

92,000

.

6.88

5.85

SM Development Corp.

5.94

5.94

5.85

5.89

2,754,900

.

14.92

9.82

SM Prime HoldingsInc.

14.56

14.6

14.48

14.52

20,602,000

.

3

1.88

Shang PropertiesInc.

2.74

2.82

2.74

2.82

22,000

.

0.84

0.65

Sta. Lucia LandInc.

0.66

0.68

0.65

0.65

827,000

.

4.55

1.8

StarmallsInc.

3.66

3.67

3.66

3.67

42,000

.

0.63

0.49

Suntrust Home DevelopersInc.

0.54

0.54

0.54

0.54

55,000

.

5.2

2.74

Vista Land and LifescapesInc.

5.16

5.16

5.1

5.13

7,820,500

.

MEDIA

.

42

24.1

ABS-CBN Corp.

34

34.2

32.3

32.3

672,300

.

11.02

6.01

GMA HoldingsInc.

8.45

8.7

8.45

8.6

141,000

.

11

6.18

GMA NetworkInc.

8.5

8.5

8.35

8.5

1,702,000

.

0.79

0.58

Manila Bulletin Publishing Corp.

0.68

0.68

0.68

0.68

30,000

.

TELECOMMUNICATIONS

.

1,270.00

930

Globe TelecomInc.

1,140.00

1,144.00

1,133.00

1,135.00

65,420

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,510.00

2,518.00

2,502.00

2,510.00

167,580

.

INFORMATION TECHNOLOGY

.

9.7

5.13

DFNNInc.

5.24

5.28

5.2

5.28

243,100

.

4.7

1.75

IP Converge Data CenterInc.

2.47

2.56

2.4

2.45

200,000

.

2.06

0.82

IPVG Corp.

0.84

0.85

0.82

0.82

1,964,000

.

17.88

12.08

Philweb Corp.

14

14

13.14

13.94

12,626,300

.

3.29

2.02

Transpacific Broadband Group Int'l. Inc.

2.12

2.12

2.04

2.1

109,000

.

4.5

1.14

Yehey! Corp.

1.15

1.17

1.15

1.15

11,000

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO GroupInc.

1.93

1.93

1.92

1.92

30,000

.

77

52.4

Cebu AirInc.

61.8

62.2

61.8

62

125,920

.

77

52

Int'l Container Terminal ServicesInc.

70.1

70.2

70

70

1,083,490

.

3.1

2.66

Macroasia Corp.

2.71

2.71

2.71

2.71

8,000

.

8.49

5.02

Metro Pacific Tollways Corp.

6

6.03

6

6

3,400

.

8.25

4.85

PAL Holdings Inc.

5.2

5.2

5.1

5.1

47,700

.

HOTEL & LEISURE

.

6.07

0.79

Acesite (Phils.) Hotel Corp.

1.32

1.32

1.28

1.32

137,000

.

0.242

0.101

Boulevard HoldingsInc.

0.162

0.162

0.157

0.158

32,740,000

.

0.72

0.35

Waterfront PhilippinesInc.

0.42

0.43

0.42

0.43

780,000

.

EDUCATION

.

10.98

8.5

Centro Escolar University

10.76

10.98

10.76

10.76

12,100

.

1,100.00

800

Far Eastern UniversityInc.

1,060.00

1,060.00

1,060.00

1,060.00

15

.

CASINOS & GAMING

.

65

8.13

Bloomberry Resorts Corp.

14

14.04

13.9

13.98

4,131,900

.

0.27

0.019

IP E-Game Ventures Inc.

0.026

0.026

0.025

0.026

144,700,000

.

10.3

6.28

Leisure and Resorts World Corp.

8.6

8.6

8.5

8.5

794,900

.

4.08

1.27

Manila Jockey ClubInc.

2.71

2.72

2.67

2.7

899,000

.

15.5

12.36

Pacific Online Systems Corp.

13.88

13.88

13.88

13.88

2,000

.

0.39

0.26

Premiere Horizon Alliance Corp.

0.32

0.32

0.32

0.32

1,500,000

.

RETAIL

.

24

5.2

Calata Corp.

7.33

7.33

7.2

7.2

544,400

.

92

18.26

Philippine Seven Corp.

82

82

82

82

620

.

31.8

14.98

Puregold Price ClubInc.

29.35

31.05

29.35

30.9

7,056,500

.

OTHER SERVICES

.

0.78

0.58

APC GroupInc.

0.62

0.62

0.62

0.62

100,000

.

3.39

1.31

PaxysInc.

3

3.18

3

3.14

12,050,000

.

3.12

0.92

STI Education Systems HoldingsInc.

1.01

1.12

1.01

1.09

171,313,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0059

0.0059

0.0059

0.0059

39,000,000

.

6.2

3.85

Apex Mining Co.Inc. "A"

4.65

4.65

4.65

4.65

13,000

.

19.82

16.38

Atlas Cons. Mining and Dev't Corp.

17.3

17.44

17.3

17.4

258,000

.

29

20

Benguet Corp. "A"

20.7

20.75

20.2

20.2

3,600

.

34

19.6

Benguet Corp. "B"

20

20

20

20

4,900

.

2.16

0.98

Century Peak Metals Holdings Corp.

1

1.02

1

1

1,942,000

.

1.68

1.03

Coal Asia HoldingsInc.

1.06

1.07

1.06

1.07

3,352,000

.

61.8

8.3

Dizon Copper Silver MinesInc.

16.8

16.8

16.1

16.44

59,600

.

1.21

0.5

Geograce Resources PhilippinesInc.

0.55

0.55

0.53

0.54

5,692,000

.

1.81

0.95

Lepanto Consolidated Mining Co. "A"

0.98

1

0.98

0.98

14,297,000

.

2.07

1

Lepanto Consolidated Mining Co. "B"

1.03

1.06

1.03

1.06

3,467,000

.

0.085

0.047

Manila Mining Corp. "A"

0.064

0.064

0.062

0.063

95,710,000

.

0.087

0.047

Manila Mining Corp. "B"

0.064

0.064

0.062

0.062

216,370,000

.

12.84

3.9

NiHAO Minerals Resources Int'lInc.

5.6

5.63

5.29

5.35

489,700

.

24.33

13.07

Nickel Asia Corp.

16.86

16.94

16.66

16.68

160,900

.

0.98

0.6

Omico Corp.

0.61

0.61

0.61

0.61

99,000

.

8.28

3.5

Oriental Peninsula Resources GroupInc.

3.65

3.65

3.5

3.58

808,000

.

27.85

13.02

Philex Mining Corp.

13.12

13.58

13.12

13.4

3,628,200

.

257.8

200

Semirara Mining Corp.

219.8

220

219.6

220

154,380

.

0.028

0.014

United Paragon Mining Corp.

0.019

0.019

0.018

0.018

32,500,000

.

OIL

.

0.34

0.178

Basic Energy Corp.

0.28

0.28

0.28

0.28

2,300,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.018

0.019

0.018

0.019

67,000,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.02

0.02

0.019

0.019

98,400,000

.

75

36

PNOC Exploration Corp. "A"

55

55

55

55

1,050

.

7.05

5.1

Petroenergy Resources Corp.

5.85

5.9

5.85

5.9

30,800

.

48

6.6

Philex Petroleum Corp.

26.95

26.95

26.5

26.9

32,800

.

0.062

0.02

The Philodrill Corp.

0.04

0.041

0.04

0.04

50,000,000

.

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

.

.

Financials

1,481.45

1,505.78

1481.45

1,504.62

1.62

24.05

17,715,558

1,438,894,337.05

.

Industrials

8,744.03

8,800.47

8,744.03

8,787.51

0.6

52.55

350,248,771

1,099,677,596.53

.

Holding Firms

4,890.74

4,905.59

4,883.73

4,897.53

0.14

6.79

345,843,987

1,403,298,828.08

.

Property

2,098.53

2,102.53

2,085.34

2,085.34

-0.48

-10.01

168,379,558

984,081,082.38

.

Services

1,693.25

1,703.60

1,693.25

1,700.50

0.43

7.28

398,525,053

1,393,529,724.60

.

Mining & Oil

18,718.78

18,802.26

18,607.44

18,720.97

0

-0.54

636,080,891

149,738,171.23

.

PSEi

5,555.79

5,585.09

5,555.79

5,579.42

0.49

27.08

.

All Shares

3,610.59

3,622.99

3,610.59

3,617.66

0.23

8.4

.

GRAND TOTAL

1,916,793,818

6,469,219,739.87

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: stocks, stocks activity
For feedback, complaints, or inquiries, contact us.




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