Tuesday, August 22, 2017
Close  

Philippine Stock Market as of November 27, 2012

  • 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

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 1997-2016 INQUIRER.net | All Rights Reserved