Philippine Stock Market as of November 28, 2012 | Inquirer Business

Philippine Stock Market as of November 28, 2012

/ 05:31 PM November 28, 2012
ml>


.

 (As of Nov. 28, 2012)

.

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

.

 HIGH 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

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.