Philippine Stock Market table as of December 4, 2012 | Inquirer Business

Philippine Stock Market table as of December 4, 2012

/ 06:40 PM December 04, 2012
ml>


.

 (As of Dec. 04, 2012)

.

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

.

 HIGH LOW BANKS

.

 72.25 50.16 BDO Unibank, Inc. 71.05 72.25 71.05 72 4,764,030

.

 97.5 54.35 Bank of the Philippine Islands 94 96.2 93 96 2,072,330

.

 58.15 36 China Banking Corporation 55.7 55.7 54.5 55.25 30,150

.

 28.3 18.5 East West Banking Corporation 28 28.3 27.65 28.3 2,236,900

.

 102.5 67.4 Metropolitan Bank and Trust Company 98.55 98.9 98.55 98.75 4,672,610

.

 91 50.9 Philippine National Bank 88.4 88.4 86.9 86.9 1,172,540

.

 59.5 29.75 Rizal Commercial Banking Corp. 55.7 57 55.6 56.05 195,910

.

 169.1 94.5 Security Bank Corporation 165 165.8 164.5 164.7 743,820

.

 140 62.1 Union Bank of the Philippines 112.1 114.4 112 114 136,730

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.54 BDO Leasing and Finance, Inc. 2.02 2.02 2 2 60,000

.

 1.09 0.67 Bankard, Inc. 0.71 0.71 0.71 0.71 250,000

.

 23.55 17 COL Financial Group, Inc. 20.2 20.2 19.8 20 27,300

.

 590 420 Manulife Financial Corporation 480 480 480 480 10

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.4 21.4 21.4 21.4 5,500

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 327,000

.

 500 224 The Philippine Stock Exchange, Inc 394.6 394.6 393 394 8,480

.

 1,040.00 879 Sun Life Financial, Inc. 1,010.00 1,010.00 985 985 40

.

 2.7 1.63 Vantage Equities, Inc. 2.3 2.31 2.25 2.25 42,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 36.5 28.7 Aboitiz Power Corporation 35.9 36.5 35.9 36.5 4,353,000

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.32 1.32 1.3 1.3 642,000

.

 7.16 4.83 Energy Development Corporation 6.99 7.01 6.88 6.95 48,751,400

.

 24 12.8 First Gen Corporation 23 23.25 22.9 22.9 2,542,500

.

 95.5 57.85 First Phil. Holdings Corp. 92 92.5 91.7 91.7 503,290

.

 33.5 19.3 Manila Water Company, Inc. 32.95 33.1 31.75 31.8 3,509,700

.

 291.2 218.8 Manila Electric Company 270 270.4 265 266 1,195,620

.

 13.6 9.7 Petron Corporation 10.58 10.58 10.22 10.42 9,885,800

.

 10 7 Phoenix Petroleum Philippines, Inc. 9.01 9.15 9 9.1 254,800

.

 7.6 3 SPC Power Corporation 4.8 4.8 4.75 4.8 29,000

.

 1.31 1 Trans-Asia Oil and Energy Dev't Corp. 1.12 1.13 1.12 1.12 1,538,000

.

 13 2.55 Vivant Corporation 8.2 8.2 7.9 8 61,500

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 6.81 6.81 6.22 6.67 154,400

.

 2.26 1.21 Alliance Select Foods Int'l, Inc. 2.19 2.22 2.16 2.16 825,000

.

 72 48 Bogo Medellin Milling Company 61.95 69.8 61.95 69.8 610

.

 24.6 17.04 Ginebra San Miguel Inc. 17.8 17.8 17.5 17.5 5,600

.

 120 88 Jollibee Foods Corporation 105.5 107 105 107 686,040

.

 14.66 3.7 LT Group, Inc. 13.08 13.14 13 13 1,994,800

.

 63.25 38 Liberty Flour Mills, Inc. 44 44 44 44 4,600

.

 12.2 6.8 Pancake House, Inc. 8.2 8.2 8.2 8.2 600

.

 5.9 2.04 Pepsi-Cola Products Philippines, Inc. 5.6 5.9 5.6 5.75 11,647,000

.

 4.42 1.18 RFM Corporation 4.1 4.12 4.06 4.1 67,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 241 242 240.4 241 1,910

.

 122.5 108.4 San Miguel Corporation 108.8 109 108.5 109 767,240

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 34 34 44,300

.

 0.22 0.114 Swift Foods, Inc. 0.158 0.165 0.156 0.156 7,260,000

.

 81.2 47.7 Universal Robina Corporation 78.9 81 78.1 80.6 1,614,720

.

 5.5 1.05 Victorias Milling Company, Inc. 1.26 1.33 1.25 1.31 11,602,000

.

 2.08 0.43 Vitarich Corporation 1.15 1.16 1.11 1.12 1,842,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 18.26 18.26 17.80 18.20 36,900

.

 144 45 Concrete Aggregates Corp. "A" 64.45 65 64.45 65 50

.

 9.4 3.28 EEI Corporation 9.2 9.4 9.2 9.3 481,800

.

 13.7 8 Holcim Philippines, Inc. 13.16 13.46 13.16 13.46 4,500

.

 10.5 5.25 Lafarge Republic, Inc. 10.1 10.48 10 10.38 9,991,200

.

 6.95 1.5 Mariwasa Siam Holdings, Inc. 3.2 3.2 3.2 3.2 3,000

.

 18.1 8.12 Megawide Construction Corporation 16.34 16.4 16.3 16.32 331,100

.

 2.64 1.21 Southeast Asia Cement Holdings, Inc. 1.5 1.6 1.5 1.6 225,000

.

 2.77 1.82 TKC Steel Corporation 1.89 1.89 1.87 1.87 45,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.66 1.66 1.64 1.64 768,000

.

 CHEMICALS

.

 300 41 Chemical Industries of the Phils. 103 103 103 103 10

.

 3.12 2.33 Chemrez Technologies, Inc. 3.03 3.09 3.03 3.09 198,000

.

 3 1.1 Euro-Med Laboratories Phil., Inc. 1.81 1.81 1.8 1.8 17,000

.

 8.4 1.04 LMG Chemicals Corporation 1.86 1.87 1.85 1.86 116,000

.

 10.3 1.37 Manchester Int'l Hldgs. Unltd. Corp "A" 6.27 6.82 6 6.31 81,500

.

 10.7 1.36 Manchester Int'l Hldgs. Unltd. Corp "B" 6.05 6.5 6.02 6.5 90,300

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 18.1 6.33 Cirtek Holdings Philippines Corporation 16.88 18.1 16.5 17 74,600

.

 0.027 0.011 Greenergy Holdings, Inc. 0.023 0.024 0.022 0.023 174,600,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 3.94 3.94 3.93 3.94 17,000

.

 1.18 0.47 Ionics, Inc. 0.62 0.62 0.62 0.62 8,000

.

 OTHER INDUSTRIALS

.

 2.44 1.73 Splash Corporation 1.76 1.78 1.76 1.77 38,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 31.70 32.00 31.30 31.90 1,675,600

.

 5.3 3.13 A. Soriano Corporation 5.15 5.25 5.1 5.2 195,200

.

 2.98 1 ATN Holdings, Inc. "A" 1.12 1.12 1 1.11 66,000

.

 3.52 1.02 ATN Holdings, Inc. "B" 1.14 1.14 1.05 1.13 234,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.68 5,048,000

.

 59.9 39.3 Aboitiz Equity Ventures, Inc. 51 52.75 50.65 52.25 3,144,150

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.142 0.145 0.142 0.142 527,140,000

.

 16.6 10.14 Alliance Global Group, Inc. 15.9 16.3 15.88 16.3 14,030,400

.

 6.98 1.5 Asia Amalgamated Holdings Corp. 4.08 4.18 4.05 4.15 25,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.03 2.03 2 2 135,000

.

 505 291 Ayala Corporation 496 505 492 498 550,390

.

 64.8 37 DMCI Holdings, Inc. 54.75 54.75 54.5 54.6 2,448,430

.

 4.19 1.65 F and J Prince Holdings Corp. "A" 2.8 2.8 2.6 2.6 18,000

.

 5.2 3.3 Filinvest Development Corporation 4.65 4.8 4.65 4.7 435,000

.

 612.00 455.40 GT Capital Holdings, Inc. 598.00 603.50 591.00 593.00 132,550

.

 6.2 3.03 House of Investments, Inc. 6.05 6.05 6.05 6.05 2,700

.

 38.5 24 JG Summit Holdings, Inc. 36 36.9 36 36.65 1,587,400

.

 8.2 2.08 Jolliville Holdings Corporation 7.6 7.65 7.5 7.5 10,200

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.01 1.01 1 1 1,172,000

.

 6.78 4.56 Lopez Holdings Corporation 6.38 6.43 6.31 6.41 1,920,400

.

 9.66 1.33 MJC Investments Corporation 5.66 5.66 5.66 5.66 2,500

.

 0.85 0.32 Mabuhay Holdings Corporation 0.32 0.32 0.32 0.32 20,000

.

 3.8 1.76 Marcventures Holdings, Inc. 1.8 1.84 1.76 1.77 1,171,000

.

 4.65 3.4 Metro Pacific Investments Corporation 4.45 4.51 4.4 4.42 29,906,000

.

 6.63 4.05 Minerales Industrias Corporation 6.4 6.4 6.29 6.34 1,195,000

.

 0.068 0.044 Pacifica, Inc. 0.046 0.046 0.046 0.046 200,000

.

 2 1.02 Prime Media Holdings, Inc. 1.09 1.09 1.08 1.08 5,000

.

 877 514 SM Investments Corporation 860 868 860 860 301,330

.

 2.4 1.03 Seafront Resources Corporation 1.75 1.75 1.75 1.75 15,000

.

 0.42 0.3 Sinophil Corporation 0.31 0.31 0.3 0.3 3,540,000

.

 2.71 1.09 Solid Group, Inc. 1.9 2 1.9 1.97 604,000

.

 1.57 1.08 South China Resources, Inc. 1.08 1.08 1.08 1.08 100,000

.

 0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.25 0.26 520,000

.

 0.62 0.131 Wellex Industries, Inc. 0.3 0.31 0.29 0.31 870,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.34 0.35 0.34 0.35 2,350,000

.

 PROPERTY

.

 3.89 2.1 A Brown Company, Inc. 3.05 3.1 2.98 3.07 375,000

.

 27.45 9.1 Anchor Land Holdings, Inc 17 18.5 16.7 17.1 38,100

.

 0.83 0.42 Araneta Properties, Inc. 0.7 0.75 0.7 0.7 142,000

.

 0.195 0.16 Arthaland Corporation 0.177 0.177 0.177 0.177 20,000

.

 24.5 15.12 Ayala Land, Inc. 23.9 24 23.4 23.9 12,786,300

.

 5.62 4 Belle Corporation 5.11 5.2 5.09 5.1 6,596,500

.

 8.35 2.42 Cebu Holdings, Inc. 4.3 4.3 4.15 4.18 270,000

.

 2.47 1.35 Century Properties Group, Inc. 1.41 1.42 1.39 1.42 3,694,000

.

 3 1.25 City and Land Developers, Inc. 2.26 2.32 2.12 2.32 88,000

.

 1.18 0.95 Cityland Development Corporation 1.08 1.09 1.08 1.09 21,000

.

 0.092 0.061 Crown Equities, Inc. 0.067 0.067 0.067 0.067 120,000

.

 1.11 0.76 Cyber Bay Corporation 0.79 0.81 0.79 0.81 1,047,000

.

 1.04 0.6 Empire East Land Holdings, Inc. 1.03 1.03 1.01 1.03 599,693,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.91 2.91 2.91 2.91 1,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.35 0.36 0.34 0.35 7,960,000

.

 1.66 0.98 Filinvest Land, Inc. 1.56 1.6 1.56 1.58 48,926,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.85 2.04 1.85 2 38,262,000

.

 2.14 0.7 IRC Properties, Inc. 1.13 1.13 1.1 1.11 230,000

.

 0.32 0.15 MRC Allied, Inc. 0.157 0.159 0.157 0.159 1,000,000

.

 2.64 1.58 Megaworld Corporation 2.61 2.64 2.59 2.62 40,336,000

.

 0.99 0.125 Phil. Estates Corporation 0.78 0.78 0.75 0.77 2,764,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.44 0.45 0.44 0.44 260,000

.

 26.5 12.6 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 1,500

.

 4.33 2.1 Primex Corporation 2.47 2.99 2.47 2.99 20,000

.

 20.1 11.28 Robinson Land Corporation 19 20.1 19 19.8 8,738,300

.

 7.71 2.51 Rockwell Land Corporation 2.88 2.98 2.88 2.88 532,000

.

 6.88 5.72 SM Development Corporation 5.8 5.92 5.8 5.84 1,344,000

.

 17.02 9.92 SM Prime Holdings, Inc. 16.2 17.02 16.2 16.6 44,774,900

.

 3.01 1.9 Shang Properties, Inc. 2.96 3 2.9 3 406,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.66 0.66 0.65 0.66 160,000

.

 4.55 1.8 Starmalls, Inc. 3.6 3.6 3.6 3.6 61,000

.

 0.63 0.49 Suntrust Home Developers, Inc. 0.54 0.54 0.54 0.54 200,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.07 5.08 5.04 5.05 9,604,800

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 31.55 32 31.5 32 248,700

.

 11.02 6.01 GMA Holdings, Inc. 8.70 8.75 8.60 8.73 955,700

.

 11 6.18 GMA Network, Inc. 8.62 8.9 8.62 8.9 1,089,200

.

 TELECOMMUNICATIONS

.

 1,270.00 930 Globe Telecom, Inc. 1,121.00 1,121.00 1,110.00 1,110.00 72,945

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.47 2.47 2.47 2.47 4,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,532.00 2,546.00 2,524.00 2,542.00 131,595

.

 INFORMATION TECHNOLOGY

.

 9.7 4.8 DFNN, Inc. 5.28 5.28 4.8 5.08 314,500

.

 4.7 1.75 IP Converge Data Center, Inc. 2.55 2.6 2.55 2.6 349,000

.

 1.9 0.58 IPVG Corporation 0.61 0.65 0.58 0.64 7,337,000

.

 17.88 12.1 Philweb Corporation 13.36 13.4 13.22 13.3 1,180,800

.

 6 3.3 Touch Solutions, Inc. 4.01 4.01 4 4 5,000

.

 3.28 2.02 Transpacific Broadband Group Int'l. Inc. 2.05 2.05 2.05 2.05 5,000

.

 4.5 1.14 Yehey! Corporation 1.25 1.26 1.2 1.22 169,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 1.95 1.95 1.95 1.95 85,000

.

 10.92 7.5 Asian Terminals, Inc. 9.7 10.5 9.7 10.5 271,100

.

 77 52.4 Cebu Air, Inc. 63.1 63.1 62.55 62.7 397,820

.

 77 52 Int'l Container Terminal Services, Inc. 71 71 70.8 71 1,208,060

.

 8.25 4.5 PAL Holdings Inc. 5.05 5.08 5 5.01 33,500

.

 HOTEL AND LEISURE

.

 6.07 0.79 Acesite (Phils.) Hotel Corp. 1.25 1.28 1.24 1.28 147,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.156 0.156 0.154 0.154 13,830,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.41 0.42 0.41 0.42 350,000

.

 EDUCATION

.

 11.5 8.5 Centro Escolar University 11.48 11.48 11.48 11.48 3,100

.

 CASINOS AND GAMING

.

 65 8.13 Bloomberry Resorts Corporation 13.88 14.32 13.88 14 20,446,400

.

 0.27 0.019 IP E-Game Ventures Inc. 0.025 0.026 0.024 0.024 102,300,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.57 8.65 8.48 8.5 772,200

.

 4.08 1.33 Manila Jockey Club, Inc. 2.68 2.68 2.65 2.67 165,000

.

 15.5 12.36 Pacific Online Systems Corporation 13.96 13.96 13.9 13.9 149,500

.

 10 6 Philippine Racing Club, Inc. 9.31 9.31 9.31 9.31 1,100

.

 RETAIL

.

 24 5.2 Calata Corporation 6 6.13 5.95 5.99 1,315,300

.

 92 18.26 Philippine Seven Corporation 80 83 79 80.55 5,700

.

 33.5 14.98 Puregold Price Club, Inc. 33.3 33.3 32.8 32.95 1,013,900

.

 OTHER SERVICES

.

 0.78 0.59 APC Group, Inc. 0.62 0.65 0.62 0.64 10,255,000

.

 40 10 Globalport 900, Inc. 18.9 19 18.9 19 8,400

.

 3.39 1.31 Paxys, Inc. 3.25 3.25 3.15 3.19 1,369,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.14 1.16 1.1 1.11 74,826,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0057 0.0058 0.0057 0.0058 123,000,000

.

 6.2 3.85 Apex Mining Company, Inc. "A" 4.53 4.53 4.53 4.53 9,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.36 17.38 17.3 17.32 880,800

.

 48 20 Atok-Big Wedge Company, Inc. 23.05 23.05 23.05 23.05 3,500

.

 29 18.8 Benguet Corporation "A" 19 19 19 19 26,000

.

 34 19 Benguet Corporation "B" 19 19 19 19 2,000

.

 2.12 0.92 Century Peak Metals Holdings Corporation 0.93 0.93 0.92 0.93 131,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.07 1.09 1.07 1.07 3,480,000

.

 61.8 8.6 Dizon Copper Silver Mines, Inc. 16.24 16.28 15.6 15.68 111,300

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.5 0.51 0.5 0.51 517,000

.

 1.81 0.86 Lepanto Consolidated Mining Co. "A" 0.86 0.93 0.86 0.91 27,892,000

.

 2.07 0.92 Lepanto Consolidated Mining Co. "B" 0.98 1.01 0.96 0.98 10,851,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.06 0.06 0.059 0.059 355,890,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.06 0.06 0.059 0.059 51,000,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.48 5.5 4.89 4.9 271,000

.

 24.33 13.13 Nickel Asia Corporation 15.8 16.18 15.8 16.06 2,371,000

.

 0.98 0.57 Omico Corporation 0.58 0.59 0.58 0.58 823,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.11 3.25 3.1 3.13 499,000

.

 27.85 12.52 Philex Mining Corporation 12.7 13.16 12.6 12.92 3,143,400

.

 257.8 200 Semirara Mining Corporation 222 222.2 219.6 220 91,080

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.019 0.018 0.018 155,100,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.27 0.28 0.27 0.27 400,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.02 0.019 0.019 105,900,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 40,400,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.85 5.86 5.85 5.86 14,700

.

 48 6.89 Philex Petroleum Corporation 26.35 27.25 26.35 27 334,900

.

 0.062 0.02 The Philodrill Corporation 0.038 0.04 0.038 0.039 117,400,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,507.92 1,522.34 1,506.59 1,521.99 0.53 8.06 17,635,993 1,396,274,758.45

.

 Industrials 8,849.73 8,879.47 8,847.48 8,874.57 0.31 27.41 299,218,379 1,689,230,232.03

.

 Holding Firms 4,972.8 5,032.19 4,968.86 5,017.08 0.63 31.27 599,099,068 1,435,902,713.59

.

 Property 2,184.12 2,218.49 2,184.12 2,206.95 1.19 25.91 933,076,262 2,453,846,222.93

.

 Services 1,717.56 1,722.32 1,714.09 1,721.31 0.27 4.7 242,548,685 1,110,982,940.41

.

 Mining & Oil 17,851.49 18,158.05 17,851.49 18,010.89 0.73 130.74 1,000,792,540 204,031,872.19

.

 PSEi 5,663.94 5,706.28 5,663.94 5,706.28 0.59 33.58

.

 All Shares 3,658.02 3,677.42 3,658.02 3,676.53 0.42 15.41

.

 SME

.

.

 GRAND TOTAL 3,092,370,927 8,290,268,739.614

.

 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.