Sunday, May 28, 2017
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

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