Wednesday, June 20, 2018
Close  
  • share this

Philippine Stock Market table as of December 4, 2012

/ 06:40 PM December 04, 2012


.

(As of Dec. 04, 2012)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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

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.