Sunday, June 24, 2018
Close  
  • share this

Philippine Stock Market as of November 28, 2012

/ 05:31 PM November 28, 2012


.

(As of Nov. 28, 2012)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

71.9

49.35

BDO Unibank, Inc.

70

71.9

69.8

71.1

3,548,420

.

97.5

52

Bank of the Philippine Islands

95

95

93.25

94.05

686,400

.

58.15

36

China Banking Corporation

54.25

55

54

54.85

98,100

.

28.15

18.5

East West Banking Corporation

27.7

27.7

27.35

27.45

2,377,600

.

102.5

66

Metropolitan Bank and Trust Company

98.15

99.25

98.15

99

2,534,000

.

91

50.9

Philippine National Bank

87

91

86.1

89.6

1,696,820

.

95

70

Philippine Savings Bank

86

88.9

86

88.9

440

.

59.5

29.75

Rizal Commercial Banking Corp.

55

55.85

54.8

55.2

828,500

.

169.1

93.9

Security Bank Corporation

163.5

164

163.4

164

396,240

.

140

62

Union Bank of the Philippines

111.9

114

111.9

112

252,230

.

OTHER FINANCIAL INSTITUTIONS

.

1.09

0.67

Bankard, Inc.

0.71

0.71

0.71

0.71

20,000

.

23.55

16

COL Financial Group, Inc.

19.8

20

19.8

19.8

32,100

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.82

0.82

0.81

0.82

100,000

.

89

50

First Metro Investment Corporation

85

85

85

85

320

.

3.25

2

I-Remit, Inc.

2.65

2.7

2.65

2.7

33,000

.

590

420

Manulife Financial Corporation

480

480

480

480

100

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

21.5

21.5

21

21

17,000

.

3.06

1.46

National Reinsurance Corp. of the Phils.

1.78

1.78

1.7

1.7

106,000

.

500

224

The Philippine Stock Exchange, Inc

387

387

385.2

387

2,580

.

1,040.00

879

Sun Life Financial, Inc.

1,000.00

1,000.00

995

1,000.00

395

.

2.7

1.6

Vantage Equities, Inc.

2.2

2.2

2.19

2.2

341,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

35.5

28.7

Aboitiz Power Corporation

35.05

35.15

35

35.05

3,668,900

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.34

1.34

1.32

1.32

867,000

.

4.99

2.12

Calapan Ventures, Inc.

4.08

4.08

4.08

4.08

21,000

.

7.12

4.83

Energy Development Corporation

7.07

7.09

7.04

7.09

9,689,500

.

24

12.8

First Gen Corporation

23.45

24

23.4

23.7

3,823,800

.

95.5

55.2

First Phil. Holdings Corp.

94.4

94.5

93.6

94

1,869,200

.

33.5

19.2

Manila Water Company, Inc.

32

33.2

31.9

33

6,459,900

.

291.2

218.8

Manila Electric Company

255.4

269

255

264.2

1,393,870

.

13.6

9.7

Petron Corporation

10.52

10.64

10.5

10.58

28,729,600

.

10

7

Phoenix Petroleum Philippines, Inc.

9.15

9.15

9

9.1

288,100

.

7.6

3

SPC Power Corporation

4.8

4.8

4.8

4.8

6,000

.

1.31

0.98

Trans-Asia Oil and Energy Dev't Corp.

1.1

1.12

1.1

1.12

6,631,000

.

13

2.55

Vivant Corporation

8

8

8

8

10,000

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.8

AgriNurture, Inc.

6.8

7.18

6.8

6.9

211,700

.

2.26

1.16

Alliance Select Foods Int'l, Inc.

2.24

2.26

2.19

2.19

8,758,000

.

24.6

17.2

Ginebra San Miguel Inc.

18

18

18

18

100

.

120

87.9

Jollibee Foods Corporation

106.8

106.8

105

105

246,190

.

14.66

3.53

LT Group, Inc.

13.36

13.5

13.18

13.3

1,860,600

.

5.75

2.04

Pepsi-Cola Products Philippines, Inc.

5.4

5.43

5.39

5.4

3,103,700

.

4.42

1.17

RFM Corporation

4.11

4.15

4.1

4.15

2,230,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

244.4

244.6

244.2

244.4

9,510

.

129.2

108.4

San Miguel Corporation

109

109

108.6

109

263,600

.

34.6

26.5

San Miguel Brewery, Inc.

34

34

34

34

44,200

.

0.22

0.114

Swift Foods, Inc.

0.154

0.154

0.154

0.154

1,460,000

.

79.65

47.7

Universal Robina Corporation

78

78.75

77.5

78

376,750

.

5.5

1.05

Victorias Milling Company, Inc.

1.24

1.27

1.21

1.27

2,613,000

.

2.08

0.43

Vitarich Corporation

1.1

1.16

1.08

1.15

2,159,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.80

Asiabest Group International Inc.

19.40

19.40

18.20

19.00

24,000

.

9.15

3.2

EEI Corporation

9

9.15

9

9.05

1,555,200

.

13.7

7.8

Holcim Philippines, Inc.

13.4

13.66

13.4

13.66

542,000

.

10.38

5.25

Lafarge Republic, Inc.

9.32

9.75

9.32

9.75

3,219,200

.

18.1

8.12

Megawide Construction Corporation

15.5

16

15.4

16

1,176,800

.

2.64

1.3

Southeast Asia Cement Holdings, Inc.

1.61

1.62

1.6

1.61

427,000

.

2.77

1.88

TKC Steel Corporation

1.9

1.9

1.88

1.88

133,000

.

2.2

0.85

Vulcan Industrial and Mining Corporation

1.7

1.72

1.68

1.69

3,603,000

.

CHEMICALS

.

3.12

2.33

Chemrez Technologies, Inc.

3

3.12

3

3.12

964,000

.

8.4

1.04

LMG Chemicals Corporation

1.98

1.98

1.94

1.94

104,000

.

1.9

1.2

Mabuhay Vinyl Corporation

1.61

1.61

1.61

1.61

2,000

.

10.3

1.37

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

5.55

5.6

5.25

5.6

58,500

.

10.7

1.36

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

5.21

5.5

5.21

5.5

17,500

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

15

6.17

Cirtek Holdings Philippines Corporation

11.98

15

11.98

14

117,000

.

0.027

0.011

Greenergy Holdings, Inc.

0.023

0.024

0.023

0.023

480,300,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

3.95

3.95

3.92

3.92

78,000

.

1.18

0.47

Ionics, Inc.

0.64

0.64

0.64

0.64

29,000

.

OTHER INDUSTRIALS

.

44

25

Alphaland Corporation

26

27.95

26

27.95

1,200

.

2.44

1.73

Splash Corporation

1.77

1.77

1.77

1.77

7,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

31.75

31.75

31.00

31.25

3,724,600

.

5.3

3.1

A. Soriano Corporation

4.81

5.05

4.81

5.05

80,000

.

2.98

1

ATN Holdings, Inc. "A"

1.09

1.09

1.04

1.07

218,000

.

3.52

1.02

ATN Holdings, Inc. "B"

1.14

1.15

1.05

1.15

209,000

.

1.08

0.65

Abacus Cons. Res. and Hold'gs, Inc.

0.69

0.69

0.67

0.68

8,346,000

.

59.9

39

Aboitiz Equity Ventures, Inc.

48.65

49.5

48.65

49.5

1,127,000

.

0.169

0.014

Alcorn Gold Resources Corp.

0.137

0.143

0.136

0.142

1,688,330,000

.

16.6

10

Alliance Global Group, Inc.

16.08

16.6

16.08

16.38

16,336,100

.

6.98

1.5

Asia Amalgamated Holdings Corp.

4.49

4.5

4.2

4.22

150,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.06

2.06

2.03

2.03

151,000

.

488

291

Ayala Corporation

481

488

481

487

430,480

.

64.8

36.65

DMCI Holdings, Inc.

54.4

54.4

52.25

52.75

3,883,870

.

5.2

3.3

Filinvest Development Corporation

4.6

4.7

4.6

4.6

4,846,000

.

0.36

0.18

Forum Pacific, Inc.

0.26

0.26

0.24

0.24

20,000

.

609.50

455.40

GT Capital Holdings, Inc.

605.00

609.50

595.00

601.00

1,010,510

.

6.1

3

House of Investments, Inc.

5.94

5.99

5.94

5.95

121,900

.

38.5

24

JG Summit Holdings, Inc.

36.25

37.3

36.25

37

2,598,400

.

8.2

2.08

Jolliville Holdings Corporation

7

7

7

7

1,400

.

1.54

0.72

Lodestar Investment Hldgs Corp.

0.99

1.03

0.99

1.01

4,872,000

.

6.78

4.56

Lopez Holdings Corporation

6.54

6.54

6.4

6.45

6,216,000

.

9.66

1.33

MJC Investments Corporation

5.65

5.66

5.65

5.66

4,200

.

3.8

1.83

Marcventures Holdings, Inc.

1.89

1.89

1.83

1.87

706,000

.

4.65

3.36

Metro Pacific Investments Corporation

4.33

4.5

4.32

4.5

56,929,000

.

6.42

4.05

Minerales Industrias Corporation

6.05

6.42

6.05

6.4

1,495,300

.

0.068

0.045

Pacifica, Inc.

0.045

0.045

0.045

0.045

5,600,000

.

2

1.02

Prime Media Holdings, Inc.

1.09

1.28

1.09

1.28

34,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.55

0.58

0.55

0.55

92,000

.

851.5

514

SM Investments Corporation

841

844

841

842.5

724,230

.

2.4

1.03

Seafront Resources Corporation

1.78

1.86

1.78

1.86

27,000

.

0.42

0.3

Sinophil Corporation

0.31

0.31

0.3

0.31

6,450,000

.

2.71

1.09

Solid Group, Inc.

1.92

1.92

1.87

1.87

1,279,000

.

1.57

1.08

South China Resources, Inc.

1.1

1.1

1.1

1.1

250,000

.

0.42

0.17

Unioil Resources and Holdings Co., Inc.

0.26

0.26

0.26

0.26

100,000

.

0.62

0.131

Wellex Industries, Inc.

0.32

0.32

0.3

0.3

2,530,000

.

0.92

0.34

Zeus Holdings, Inc.

0.35

0.35

0.35

0.35

210,000

.

PROPERTY

.

3.89

2.02

A Brown Company, Inc.

2.96

3.07

2.96

3.07

10,777,000

.

27.45

9.1

Anchor Land Holdings, Inc

16.5

17

16.5

17

2,200

.

0.83

0.42

Araneta Properties, Inc.

0.71

0.76

0.68

0.69

544,000

.

24.5

15.12

Ayala Land, Inc.

23.15

23.6

23.1

23.4

13,518,100

.

5.62

4

Belle Corporation

5.09

5.15

5.05

5.1

2,222,400

.

8.35

2.4

Cebu Holdings, Inc.

4.5

4.5

4.45

4.5

99,000

.

2.47

1.35

Century Properties Group, Inc.

1.42

1.43

1.4

1.41

90,536,000

.

0.092

0.061

Crown Equities, Inc.

0.068

0.072

0.066

0.069

1,890,000

.

1.11

0.76

Cyber Bay Corporation

0.82

0.82

0.8

0.81

1,344,000

.

1.02

0.6

Empire East Land Holdings, Inc.

0.96

0.99

0.96

0.97

36,631,000

.

5.29

2.71

Eton Properties Philippines, Inc.

2.82

2.9

2.82

2.9

69,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.37

0.37

0.35

0.36

3,570,000

.

1.66

0.98

Filinvest Land, Inc.

1.6

1.61

1.56

1.56

25,436,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.8

1.87

1.8

1.87

978,000

.

2.14

0.7

IRC Properties, Inc.

1.12

1.17

1.1

1.1

303,000

.

0.33

0.15

MRC Allied, Inc.

0.159

0.162

0.156

0.158

1,020,000

.

2.57

1.58

Megaworld Corporation

2.46

2.51

2.45

2.47

39,486,000

.

0.99

0.125

Phil. Estates Corporation

0.79

0.8

0.75

0.75

36,655,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.45

0.49

0.45

0.49

210,000

.

19.94

11.28

Robinson Land Corporation

19

19.18

18.8

19

3,468,200

.

7.71

2.51

Rockwell Land Corporation

2.99

3

2.95

2.96

393,000

.

6.88

5.84

SM Development Corporation

5.9

5.93

5.86

5.91

4,131,700

.

15.16

9.82

SM Prime Holdings, Inc.

14.52

15.16

14.5

15.12

29,798,600

.

3

1.88

Shang Properties, Inc.

2.79

3

2.74

3

262,000

.

4.55

1.8

Starmalls, Inc.

3.5

3.66

3.5

3.66

21,000

.

0.63

0.49

Suntrust Home Developers, Inc.

0.54

0.54

0.54

0.54

1,000,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.12

5.13

5.05

5.07

6,887,300

.

MEDIA

.

42

24.1

ABS-CBN Corporation

31.7

32.3

31.6

32

432,200

.

11.02

6.01

GMA Holdings, Inc.

8.60

8.60

8.50

8.50

591,100

.

11

6.18

GMA Network, Inc.

8.6

8.6

8.45

8.58

120,000

.

TELECOMMUNICATIONS

.

1,270.00

930

Globe Telecom, Inc.

1,128.00

1,137.00

1,128.00

1,129.00

74,605

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.3

2.48

2.3

2.48

273,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,548.00

2,608.00

2,540.00

2,586.00

304,690

.

INFORMATION TECHNOLOGY

.

9.7

5.13

DFNN, Inc.

5.29

5.34

5.29

5.3

61,400

.

4.7

1.75

IP Converge Data Center, Inc.

2.44

2.55

2.44

2.46

49,000

.

2.06

0.75

IPVG Corporation

0.81

0.83

0.75

0.78

6,451,000

.

3.55

2.3

ISM Communications Corporation

2.42

2.45

2.42

2.45

7,000

.

0.076

0.04

Island Information and Technology, Inc.

0.048

0.048

0.048

0.048

200,000

.

17.88

12.08

Philweb Corporation

13.94

14.46

13.94

14.28

15,396,200

.

6

3.3

Touch Solutions, Inc.

4.5

4.5

4.01

4.01

112,400

.

3.29

2.02

Transpacific Broadband Group Int'l. Inc.

2.06

2.1

2.06

2.1

26,000

.

4.5

1.14

Yehey! Corporation

1.15

1.21

1.15

1.2

162,000

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.75

1.75

1.75

1.75

3,000

.

10.92

7.5

Asian Terminals, Inc.

9.5

9.5

9.2

9.2

30,000

.

77

52.4

Cebu Air, Inc.

63

63.4

62.8

63.05

361,360

.

77

52

Int'l Container Terminal Services, Inc.

69.75

70

69.5

70

1,189,640

.

8.25

4.5

PAL Holdings Inc.

5.02

5.02

4.5

5

136,200

.

HOTEL AND LEISURE

.

6.07

0.79

Acesite (Phils.) Hotel Corp.

1.3

1.3

1.28

1.29

109,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.157

0.158

0.153

0.158

48,130,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.44

0.44

0.42

0.43

200,000

.

EDUCATION

.

10.98

8.5

Centro Escolar University

10.74

10.76

10.74

10.76

1,600

.

10

4.4

iPeople, Inc.

7.5

10

7.5

9

20,198,900

.

CASINOS AND GAMING

.

65

8.13

Bloomberry Resorts Corporation

13.96

14.08

13.64

13.72

4,237,400

.

0.27

0.019

IP E-Game Ventures Inc.

0.026

0.026

0.025

0.026

171,800,000

.

10.3

6.28

Leisure and Resorts World Corporation

8.54

8.64

8.5

8.57

286,100

.

4.08

1.27

Manila Jockey Club, Inc.

2.75

2.75

2.74

2.75

140,000

.

15.5

12.36

Pacific Online Systems Corporation

13.96

13.96

13.9

13.9

51,500

.

10

5.65

Philippine Racing Club, Inc.

9.5

9.55

9.5

9.55

1,501,000

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.31

0.31

0.31

0.31

850,000

.

RETAIL

.

24

5.2

Calata Corporation

7.06

7.2

6.55

6.68

1,724,200

.

92

18.26

Philippine Seven Corporation

81

84

81

84

4,690

.

32.65

14.98

Puregold Price Club, Inc.

32.4

32.4

31.6

31.85

2,257,700

.

OTHER SERVICES

.

0.78

0.58

APC Group, Inc.

0.62

0.62

0.62

0.62

654,000

.

0.66

0.385

Information Capital Tech. Ventures, Inc

0.40

0.40

0.40

0.40

300,000

.

3.39

1.31

Paxys, Inc.

3.1

3.22

3.08

3.1

4,985,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.08

1.1

1.06

1.08

37,562,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0057

0.0059

0.0057

0.0058

38,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.51

4.52

4.51

4.52

23,000

.

19.82

16.38

Atlas Cons. Mining and Dev't Corp.

17.36

17.42

17.36

17.4

1,244,800

.

48

20

Atok-Big Wedge Company, Inc.

24.95

24.95

24.95

24.95

200

.

29

19

Benguet Corporation "A"

20.1

20.1

19

19

25,800

.

34

19

Benguet Corporation "B"

20

20

19

19

47,200

.

2.16

0.97

Century Peak Metals Holdings Corporation

1

1

0.97

0.98

2,080,000

.

1.68

1.03

Coal Asia Holdings, Inc.

1.08

1.15

1.07

1.14

38,208,000

.

61.8

8.3

Dizon Copper Silver Mines, Inc.

16.84

16.9

16

16.48

13,700

.

1.21

0.5

GEOGRACE Resources Philippines, Inc.

0.53

0.53

0.52

0.53

1,963,000

.

1.81

0.92

Lepanto Consolidated Mining Co. "A"

0.96

0.97

0.92

0.95

28,200,000

.

2.07

0.99

Lepanto Consolidated Mining Co. "B"

1.01

1.02

0.99

1

13,145,000

.

0.085

0.047

Manila Mining Corporation "A"

0.061

0.062

0.06

0.062

471,540,000

.

0.087

0.047

Manila Mining Corporation "B"

0.061

0.061

0.061

0.061

34,890,000

.

12.84

3.9

NiHAO Minerals Resources Int'l, Inc.

5.63

5.63

5.01

5.3

122,400

.

24.33

13.07

Nickel Asia Corporation

16.52

16.52

16.2

16.24

590,100

.

0.98

0.59

Omico Corporation

0.61

0.61

0.59

0.59

305,000

.

8.28

3.16

Oriental Peninsula Resources Group, Inc.

3.48

3.48

3.16

3.17

1,858,000

.

27.85

13.02

Philex Mining Corporation

13.5

13.5

13.06

13.1

3,431,900

.

257.8

200

Semirara Mining Corporation

219.8

220

219

220

48,640

.

0.028

0.014

United Paragon Mining Corporation

0.018

0.019

0.018

0.018

94,400,000

.

OIL

.

0.34

0.178

Basic Energy Corporation

0.28

0.28

0.28

0.28

770,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.018

0.019

0.018

0.018

9,900,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.019

0.019

0.019

0.019

67,900,000

.

7.05

5.1

Petroenergy Resources Corporation

5.83

5.86

5.82

5.83

59,700

.

48

6.6

Philex Petroleum Corporation

26.1

27.25

26.1

27.25

80,500

.

0.062

0.02

The Philodrill Corporation

0.04

0.04

0.039

0.039

277,600,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,501.64

1,509.41

1,494.02

1,507.76

0.14

2.13

14,158,389

1,036,981,148.05

.

Industrials

8,799.24

8,857.02

8,790.8

8,851.22

0.61

53.74

583,186,698

1,718,812,781.71

.

Holding Firms

4,876.71

4,925.28

4,874.17

4,925.28

1.06

51.55

1,818,880,951

2,687,356,845.44

.

Property

2,093.02

2,128.39

2,089.49

2,120.25

1.34

28.07

311,783,370

1,261,743,956.51

.

Services

1,720.07

1,739.06

1,714.87

1,732.75

0.67

11.55

324,768,232

1,721,932,576.53

.

Mining & Oil

18,570.41

18,580.1

18,197.36

18,337.51

-1.28

-238.44

1,086,573,868

228,979,128.54

.

PSEi

5,584.4

5,636.33

5,575.38

5,633.72

0.85

47.27

.

All Shares

3,620.64

3,641.89

3,616.58

3,641.89

0.59

21.31

.

SME

.

.

GRAND TOTAL

4,139,351,508

8,655,806,436.7881

.

COMPILED BY MARIELLE MEDINA, 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.