Thursday, June 21, 2018
Close  
  • share this

Philippine Stock Market as of November 27, 2012

/ 06:42 PM November 27, 2012


.

(As of Nov. 26, 2012)

.

52-WKS
ADVERTISEMENT

52-WKS

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

Don't miss out on the latest news and information.
View comments

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: Stock Activity, stocks
For feedback, complaints, or inquiries, contact us.


© Copyright 1997-2018 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.