Sunday, June 25, 2017
Close  

Philippine Stock Market table as of December 4, 2012

  • 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

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