Philippine Stock Market as of November 27, 2012 | Inquirer Business

Philippine Stock Market as of November 27, 2012

/ 06:42 PM November 27, 2012
ml>


.

 (As of Nov. 26, 2012)

.

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

.

 HIGH LOW BANKS

.

 71 49.35 BDO Unibank, Inc. 69.9 70.05 69.9 69.9 5,640,100

.

 97.5 52 Bank of the Philippine Islands 96 97.5 94 95.95 1,543,540

.

 58.15 36 China Banking Corporation 54.7 54.7 54 54.25 131,050

.

 28.15 18.5 East West Banking Corporation 27.7 27.85 27.5 27.6 668,100

.

 102.5 66 Metropolitan Bank and Trust Company 98.45 99 98 98.15 1,030,950

.

 89.2 50.9 Philippine National Bank 86 87.4 85.95 86.9 1,721,340

.

 95 70 Philippine Savings Bank 85.2 85.2 85.2 85.2 630

.

 59.5 29.75 Rizal Commercial Banking Corp. 55.2 55.2 54.5 55 556,640

.

 169.1 93.9 Security Bank Corporation 162 163.9 160.8 163.6 541,730

.

 140 62 Union Bank of the Philippines 112 112.6 111.9 111.9 426,410

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.51 BDO Leasing and Finance, Inc. 2.04 2.04 2.04 2.04 5,000

.

 23.55 16 COL Financial Group, Inc. 20 20 19.7 19.8 231,800

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.73 0.73 0.73 0.73 1,000

.

 590 420 Manulife Financial Corporation 490 490 480 480 100

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.5 21.5 21.5 21.5 5,700

.

 500 224 The Philippine Stock Exchange, Inc 388 388 385 386 13,870

.

 1,040.00 879 Sun Life Financial, Inc. 1,015.00 1,015.00 1,010.00 1,010.00 300

.

 2.7 1.6 Vantage Equities, Inc. 2.19 2.24 2.18 2.18 354,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 35.5 28.7 Aboitiz Power Corporation 34.9 35.5 34.7 35 3,477,800

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.33 1.35 1.32 1.35 549,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.05 4.05 4.05 4.05 15,000

.

 7.12 4.83 Energy Development Corporation 7.1 7.12 7.03 7.07 19,821,900

.

 24 12.8 First Gen Corporation 23.6 23.6 23.4 23.45 1,146,400

.

 95.5 55.2 First Phil. Holdings Corp. 94.4 94.5 94 94.4 808,300

.

 33.5 19.2 Manila Water Company, Inc. 32.05 32.25 31.8 32 3,663,500

.

 291.2 218.8 Manila Electric Company 254.8 257.8 254.8 255.2 1,313,050

.

 13.6 9.7 Petron Corporation 10.62 10.62 10.5 10.5 2,271,900

.

 10 7 Phoenix Petroleum Philippines, Inc. 8.9 9.15 8.88 9.1 461,500

.

 7.6 3 SPC Power Corporation 4.8 4.8 4.8 4.8 5,000

.

 1.31 0.98 Trans-Asia Oil and Energy Dev't Corp. 1.09 1.12 1.08 1.1 17,050,000

.

 13 2.55 Vivant Corporation 7.9 7.9 7.9 7.9 200

.

 FOOD, BEVERAGE & TOBACCO

.

 11.32 6.8 AgriNurture, Inc. 6.89 6.99 6.8 6.8 48,900

.

 2.23 1.16 Alliance Select Foods Int'l, Inc. 2.12 2.23 2.11 2.19 13,634,000

.

 24.6 17.2 Ginebra San Miguel Inc. 18 18 18 18 1,000

.

 120 87.9 Jollibee Foods Corporation 105.1 107 104.6 106.8 702,060

.

 14.66 3.53 LT Group, Inc. 13.26 13.28 13.2 13.24 2,274,700

.

 80 38 Liberty Flour Mills, Inc. 44.1 46 44.1 46 900

.

 5.75 2.04 Pepsi-Cola Products Philippines, Inc. 5.45 5.45 5.38 5.4 2,158,900

.

 4.42 1.17 RFM Corporation 4.18 4.18 4.1 4.11 603,000

.

 3.67 2.3 Roxas Holdings, Inc. 2.6 2.6 2.6 2.6 8,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 244 244.8 243 244.8 8,010

.

 129.2 108.4 San Miguel Corporation 109.2 109.2 108.9 109.1 320,510

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 44,100

.

 0.22 0.114 Swift Foods, Inc. 0.156 0.156 0.154 0.154 1,890,000

.

 79.65 47.7 Universal Robina Corporation 78 79.5 78 78 945,440

.

 5.5 1.05 Victorias Milling Company, Inc. 1.25 1.25 1.18 1.22 4,818,000

.

 2.08 0.43 Vitarich Corporation 1.13 1.17 1.11 1.11 2,547,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 18.98 23.95 18.10 19.50 30,100

.

 9.1 3.2 EEI Corporation 8.81 9.1 8.81 8.98 3,595,400

.

 10.38 5.25 Lafarge Republic, Inc. 9.45 9.45 9.3 9.4 358,600

.

 18.1 8.12 Megawide Construction Corporation 15.3 15.42 15.28 15.28 436,600

.

 12.3 10.16 Phinma Corporation 10.8 11 10.8 10.8 22,500

.

 2.64 1.3 Southeast Asia Cement Holdings, Inc. 1.55 1.65 1.55 1.65 13,000

.

 2.77 1.89 TKC Steel Corporation 1.89 2 1.89 2 65,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.75 1.78 1.7 1.7 3,215,000

.

 CHEMICALS

.

 3.1 2.33 Chemrez Technologies, Inc. 3.02 3.07 3.02 3.07 512,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 24,000

.

 10.3 1.37 Manchester Int'l Hldgs. Unltd. Corp "A" 5.55 5.69 5.2 5.69 63,500

.

 10.7 1.36 Manchester Int'l Hldgs. Unltd. Corp "B" 5.35 5.99 5.35 5.6 9,300

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 11.98 6.17 Cirtek Holdings Philippines Corporation 11.96 11.98 11.96 11.98 4,300

.

 0.027 0.011 Greenergy Holdings, Inc. 0.024 0.024 0.023 0.024 143,100,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 3.95 3.95 3.9 3.9 59,000

.

 OTHER INDUSTRIALS

.

 2.44 1.73 Splash Corporation 1.75 1.75 1.73 1.73 36,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 31.95 31.95 31.20 31.25 3,147,900

.

 2.98 1 ATN Holdings, Inc. "A" 1.02 1.1 1 1.09 107,000

.

 3.52 1.02 ATN Holdings, Inc. "B" 1.05 1.2 1.05 1.11 183,000

.

 1.08 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.7 0.67 0.68 2,594,000

.

 59.9 39 Aboitiz Equity Ventures, Inc. 48.9 49 48.65 48.65 1,380,900

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.13 0.136 0.13 0.135 589,110,000

.

 16.5 10 Alliance Global Group, Inc. 16.26 16.38 16.06 16.08 10,160,800

.

 6.98 1.5 Asia Amalgamated Holdings Corp. 4.2 4.21 4.2 4.21 28,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.06 2.06 2.06 2.06 221,000

.

 488 291 Ayala Corporation 487 488 480 480 339,790

.

 64.8 36.65 DMCI Holdings, Inc. 55 55.05 53.9 54 2,686,010

.

 4.19 1.65 F and J Prince Holdings Corp. "A" 2.75 2.75 2.75 2.75 20,000

.

 5.2 3.3 Filinvest Development Corporation 4.6 4.68 4.6 4.61 1,119,000

.

 0.36 0.18 Forum Pacific, Inc. 0.225 0.238 0.225 0.238 350,000

.

 608.00 455.40 GT Capital Holdings, Inc. 590.00 608.00 590.00 605.00 255,540

.

 6.1 3 House of Investments, Inc. 5.89 6 5.85 5.95 253,700

.

 38.5 24 JG Summit Holdings, Inc. 37 37 36.25 36.3 2,725,300

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.04 1.04 0.99 0.99 15,329,000

.

 6.78 4.56 Lopez Holdings Corporation 6.59 6.6 6.46 6.54 5,395,100

.

 9.66 1.33 MJC Investments Corporation 5.7 5.7 5.7 5.7 9,000

.

 0.85 0.39 Mabuhay Holdings Corporation 0.4 0.4 0.4 0.4 100,000

.

 3.8 1.83 Marcventures Holdings, Inc. 1.86 1.86 1.84 1.85 822,000

.

 4.65 3.36 Metro Pacific Investments Corporation 4.31 4.36 4.31 4.33 19,726,000

.

 6 4.05 Minerales Industrias Corporation 5.82 6 5.8 6 1,903,000

.

 0.068 0.045 Pacifica, Inc. 0.045 0.045 0.045 0.045 4,000,000

.

 2 1.02 Prime Media Holdings, Inc. 1.3 1.3 1.3 1.3 1,000

.

 851.5 514 SM Investments Corporation 837 849.5 837 841.5 354,420

.

 2.4 1.03 Seafront Resources Corporation 1.8 1.8 1.8 1.8 10,000

.

 2.71 1.09 Solid Group, Inc. 1.91 1.92 1.88 1.92 938,000

.

 1.57 1.08 South China Resources, Inc. 1.12 1.12 1.12 1.12 350,000

.

 0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.26 0.26 210,000

.

 0.62 0.131 Wellex Industries, Inc. 0.32 0.32 0.3 0.32 1,790,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.35 0.35 0.35 0.35 870,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 3.05 3.1 3 3.06 276,000

.

 0.83 0.42 Araneta Properties, Inc. 0.71 0.75 0.71 0.71 191,000

.

 24.5 15.12 Ayala Land, Inc. 23 23.2 22.95 23.15 3,046,000

.

 5.62 4 Belle Corporation 5.08 5.15 5.07 5.11 2,404,100

.

 5.2 2.43 Cebu Property Venture and Dev't Corp."B" 5.1 5.1 5.1 5.1 45,000

.

 2.47 1.35 Century Properties Group, Inc. 1.44 1.44 1.43 1.44 1,203,000

.

 1.18 0.95 Cityland Development Corporation 1.09 1.09 1.09 1.09 2,000

.

 0.092 0.061 Crown Equities, Inc. 0.068 0.073 0.067 0.067 4,420,000

.

 1.11 0.76 Cyber Bay Corporation 0.83 0.83 0.8 0.81 390,000

.

 1.02 0.6 Empire East Land Holdings, Inc. 0.99 0.99 0.96 0.96 13,387,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.92 2.95 2.82 2.92 55,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.38 0.35 0.36 8,000,000

.

 1.66 0.98 Filinvest Land, Inc. 1.61 1.62 1.59 1.6 7,717,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.86 1.86 1.82 1.83 2,382,000

.

 2.8 1.3 Highlands Prime, Inc. 1.8 1.8 1.8 1.8 5,000

.

 2.14 0.7 IRC Properties, Inc. 1.17 1.17 1.12 1.12 35,000

.

 0.33 0.15 MRC Allied, Inc. 0.164 0.164 0.159 0.16 5,530,000

.

 2.57 1.58 Megaworld Corporation 2.45 2.48 2.44 2.44 30,240,000

.

 0.99 0.125 Phil. Estates Corporation 0.8 0.8 0.78 0.79 6,008,000

.

 4.33 2.1 Primex Corporation 2.9 2.9 2.9 2.9 1,000

.

 19.94 11.28 Robinson Land Corporation 18.88 19.02 18.76 19 1,053,800

.

 7.71 2.51 Rockwell Land Corporation 2.92 3 2.92 2.94 364,000

.

 6.88 5.84 SM Development Corporation 5.9 5.92 5.84 5.92 1,844,300

.

 14.92 9.82 SM Prime Holdings, Inc. 14.6 14.6 14.48 14.5 44,861,700

.

 3 1.88 Shang Properties, Inc. 2.82 2.82 2.82 2.82 21,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.65 0.67 0.65 0.67 152,000

.

 4.55 1.8 Starmalls, Inc. 3.67 3.67 3.67 3.67 41,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.1 5.14 5.1 5.12 5,818,700

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 32.3 32.8 31.7 31.7 360,600

.

 11.02 6.01 GMA Holdings, Inc. 8.45 8.75 8.45 8.70 1,439,500

.

 11 6.18 GMA Network, Inc. 8.45 8.6 8.45 8.6 525,100

.

 TELECOMMUNICATIONS

.

 1,270.00 930 Globe Telecom, Inc. 1,137.00 1,140.00 1,128.00 1,128.00 92,550

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,514.00 2,580.00 2,510.00 2,550.00 139,210

.

 INFORMATION TECHNOLOGY

.

 9.7 5.13 DFNN, Inc. 5.16 5.28 5.15 5.28 75,900

.

 4.7 1.75 IP Converge Data Center, Inc. 2.21 2.6 2.21 2.59 44,000

.

 2.06 0.8 IPVG Corporation 0.84 0.91 0.8 0.81 3,752,000

.

 3.55 2.3 ISM Communications Corporation 2.4 2.42 2.4 2.42 19,000

.

 17.88 12.08 Philweb Corporation 13.44 13.98 13.44 13.98 9,300,100

.

 6 3.3 Touch Solutions, Inc. 6 6 6 6 1,000

.

 4.5 1.14 Yehey! Corporation 1.15 1.15 1.14 1.14 42,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 1.92 1.92 1.9 1.92 84,000

.

 10.92 7.5 Asian Terminals, Inc. 9.5 9.5 9.5 9.5 2,700

.

 77 52.4 Cebu Air, Inc. 62 63.4 62 63 418,430

.

 77 52 Int'l Container Terminal Services, Inc. 69.95 70.05 69.95 70 3,007,780

.

 3.1 2.66 Macroasia Corporation 2.71 2.71 2.71 2.71 56,000

.

 8.49 5.02 Metro Pacific Tollways Corporation 6 6 6 6 4,000

.

 8.25 4.85 PAL Holdings Inc. 5.1 5.1 5 5.02 46,300

.

 HOTEL & LEISURE

.

 6.07 0.79 Acesite (Phils.) Hotel Corp. 1.32 1.33 1.28 1.3 124,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.16 0.16 0.153 0.155 35,060,000

.

 EDUCATION

.

 10.98 8.5 Centro Escolar University 10.76 10.76 10.76 10.76 2,000

.

 1,100.00 800 Far Eastern University, Inc. 1,060.00 1,070.00 1,060.00 1,070.00 80

.

 8.8 4.4 iPeople, Inc. 7.6 7.7 7.6 7.7 9,000

.

 CASINOS & GAMING

.

 65 8.13 Bloomberry Resorts Corporation 14 14.26 13.96 13.96 3,988,400

.

 0.27 0.019 IP E-Game Ventures Inc. 0.026 0.027 0.025 0.026 26,500,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.67 8.67 8.48 8.64 494,800

.

 4.08 1.27 Manila Jockey Club, Inc. 2.7 2.85 2.7 2.75 741,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.88 13.9 13.88 13.9 10,700

.

 0.39 0.26 Premiere Horizon Alliance Corporation 0.33 0.33 0.31 0.31 1,510,000

.

 RETAIL

.

 24 5.2 Calata Corporation 7.2 7.7 7.1 7.1 1,201,900

.

 92 18.26 Philippine Seven Corporation 82 82 82 82 5,250

.

 32.65 14.98 Puregold Price Club, Inc. 31 32.65 31 32.45 4,965,900

.

 OTHER SERVICES

.

 0.78 0.58 APC Group, Inc. 0.61 0.62 0.61 0.62 2,050,000

.

 0.66 0.385 Information Capital Tech. Ventures, Inc. 0.4 0.405 0.4 0.405 110,000

.

 3.39 1.31 Paxys, Inc. 3.15 3.22 3.06 3.13 2,666,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.1 1.14 1.08 1.08 121,755,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0059 0.0059 0.0058 0.0058 256,000,000

.

 6.22 3.85 Apex Mining Company, Inc. "B" 4.6 4.6 4.52 4.52 60,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.4 17.4 17.32 17.36 243,600

.

 48 20 Atok-Big Wedge Company, Inc. 24.8 24.95 24.8 24.95 500

.

 29 20 Benguet Corporation "A" 20.1 20.8 20 20.8 16,500

.

 34 19.6 Benguet Corporation "B" 20 20 20 20 10,000

.

 2.16 0.98 Century Peak Metals Holdings Corporation 1 1 1 1 2,823,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.06 1.08 1.06 1.07 2,005,000

.

 61.8 8.3 Dizon Copper Silver Mines, Inc. 16 17.5 15.98 16.8 50,500

.

 1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.54 0.59 0.52 0.52 8,502,000

.

 1.81 0.95 Lepanto Consolidated Mining Co. "A" 0.98 0.99 0.96 0.96 19,987,000

.

 2.07 1 Lepanto Consolidated Mining Co. "B" 1.04 1.05 1.02 1.04 5,798,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.063 0.063 0.061 0.062 236,500,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.062 0.062 0.062 0.062 19,120,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.55 6 5.3 5.49 29,000

.

 24.33 13.07 Nickel Asia Corporation 16.6 16.7 16.56 16.56 383,600

.

 0.98 0.6 Omico Corporation 0.61 0.61 0.6 0.61 543,000

.

 8.28 3.45 Oriental Peninsula Resources Group, Inc. 3.58 3.59 3.45 3.48 345,000

.

 27.85 13.02 Philex Mining Corporation 13.28 13.34 13.22 13.28 1,451,300

.

 257.8 200 Semirara Mining Corporation 219.8 220 219.6 219.8 18,670

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.019 0.018 0.018 142,500,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 1,410,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.019 59,600,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.019 0.019 20,300,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.92 5.92 5.8 5.8 11,100

.

 48 6.6 Philex Petroleum Corporation 26.9 27 26 27 91,600

.

 0.062 0.02 The Philodrill Corporation 0.041 0.042 0.04 0.04 401,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,504.62 1,513.5 1,502.43 1,505.63 0.07 1.01 14,480,908 1,135,776,984.98

.

 Industrials 8,793.29 8,828.51 8,790.08 8,797.48 0.11 9.97 238,782,631 1,290,235,706.92

.

 Holding Firms 4,897.53 4,911.59 4,873.73 4,873.73 -0.49 -23.8 666,624,442 1,377,117,108.25

.

 Property 2,088.74 2,093.73 2,087.33 2,092.18 0.33 6.84 139,511,359 911,551,178.47

.

 Services 1,700.5 1,731.2 1,700.5 1,721.2 1.22 20.7 223,752,184 1,339,500,995

.

 Mining & Oil 18,656.03 18,697.86 18,516.97 18,575.95 -0.77 -145.02 1,179,616,326 112,444,408.36

.

 PSEi 5,579.42 5,615.62 5,579.42 5,586.45 0.13 7.03

.

 All Shares 3,617.66 3,631.04 3,617.66 3,620.58 0.08 2.92

.

 SME

.

.

 GRAND TOTAL 2,462,767,850 6,166,626,381.9829

.

 COMPILED BY ALMI M. ILAGAN, INQUIRER RESEARCH 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.