Philippine Stock Market as of November 26, 2012

A+
A
A-



.

.

(As of November 26, 2012 )

.

.

.

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

.

HIGH 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

Disclaimer: The comments uploaded on this site do not necessarily represent or reflect the views of management and owner of INQUIRER.net. We reserve the right to exclude comments that we deem to be inconsistent with our editorial standards.

To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.

Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:

c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City,Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94

editors' picks

advertisement
advertisement