Monday, June 26, 2017
Close  

Philippine Stock Market table as of December 5, 2012

  • share this

Philippine Stock Market table as of December 5, 2012

/ 05:26 PM December 05, 2012


.

(As of Dec. 05, 2012)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

73.5

50.16

BDO Unibank, Inc.

72.1

73.5

72

73.4

6,048,990

.

97.5

54.35

Bank of the Philippine Islands

96.5

97

95

95.9

842,830

.

58.15

36

China Banking Corporation

55.2

55.6

55.2

55.6

85,860

.

28.35

18.5

East West Banking Corporation

28.35

28.35

27.9

28.1

1,585,300

.

102.5

67.4

Metropolitan Bank and Trust Company

98.9

99.9

98.75

99.2

2,646,630

.

91

50.9

Philippine National Bank

86.9

86.9

85

86.05

2,181,380

.

59.5

29.75

Rizal Commercial Banking Corp.

56

56.25

56

56.1

621,990

.

169.1

94.5

Security Bank Corporation

162

162.5

162

162.5

408,930

.

140

62.1

Union Bank of the Philippines

113

115

113

115

86,610

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.54

BDO Leasing and Finance, Inc.

2

2

2

2

190,000

.

23.55

17

COL Financial Group, Inc.

19.8

20

19.8

20

6,700

.

12.4

8.25

Filipino Fund, Inc.

10.5

10.5

10.24

10.24

300

.

3.25

2

I-Remit, Inc.

2.72

2.75

2.72

2.75

16,000

.

590

420

Manulife Financial Corporation

480

480

480

480

30

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

21.35

21.5

21.35

21.4

8,100

.

3.06

1.46

National Reinsurance Corp. of the Phils.

1.7

1.7

1.7

1.7

446,000

.

500

224

The Philippine Stock Exchange, Inc

394

410.6

394

410.2

93,880

.

1,040.00

879

Sun Life Financial, Inc.

985

1,000.00

985

1,000.00

60

.

2.7

1.63

Vantage Equities, Inc.

2.28

2.28

2.25

2.26

232,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

36.55

28.7

Aboitiz Power Corporation

36.35

36.55

36.3

36.5

6,662,200

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.31

1.31

1.3

1.3

308,000

.

7.16

4.83

Energy Development Corporation

6.95

6.95

6.83

6.83

23,358,600

.

24

12.8

First Gen Corporation

22.9

23

22.55

22.65

4,445,300

.

95.5

57.85

First Phil. Holdings Corp.

91.85

92.5

91.4

91.45

394,060

.

33.5

19.3

Manila Water Company, Inc.

32

32.2

31.6

31.75

2,013,800

.

291.2

218.8

Manila Electric Company

267

268

264

265.4

966,650

.

13.6

9.7

Petron Corporation

10.48

10.5

10.4

10.44

3,324,200

.

10

7

Phoenix Petroleum Philippines, Inc.

9.02

9.15

9

9.05

283,400

.

7.6

3

SPC Power Corporation

4.8

4.8

4.75

4.75

8,000

.

1.31

1

Trans-Asia Oil and Energy Dev't Corp.

1.13

1.13

1.1

1.12

4,392,000

.

13

2.55

Vivant Corporation

8

8

8

8

900

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

6.67

6.75

6.67

6.7

6,000

.

2.26

1.21

Alliance Select Foods Int'l, Inc.

2.17

2.21

2.12

2.16

3,841,000

.

72

48

Bogo Medellin Milling Company

69.8

69.8

69.8

69.8

400

.

24.6

17.04

Ginebra San Miguel Inc.

17.5

17.78

17.5

17.5

14,800

.

120

88

Jollibee Foods Corporation

106.8

106.8

106

106

239,820

.

14.66

3.7

LT Group, Inc.

13

13

12.84

12.96

722,400

.

12.2

6.8

Pancake House, Inc.

8

8

7.8

8

8,800

.

5.9

2.04

Pepsi-Cola Products Philippines, Inc.

5.76

5.78

5.7

5.7

3,157,200

.

4.42

1.18

RFM Corporation

4.06

4.08

4.06

4.08

165,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

241

241

240

241

16,300

.

122.5

108.4

San Miguel Corporation

109

109

108.6

108.7

292,410

.

34.6

26.5

San Miguel Brewery, Inc.

34.1

34.1

34

34

44,500

.

0.22

0.114

Swift Foods, Inc.

0.155

0.156

0.154

0.154

2,520,000

.

81.2

47.7

Universal Robina Corporation

80.5

80.5

79

79.2

1,489,660

.

5.5

1.05

Victorias Milling Company, Inc.

1.31

1.35

1.26

1.28

10,427,000

.

2.08

0.43

Vitarich Corporation

1.12

1.12

1.1

1.1

1,458,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.80

Asiabest Group International Inc.

18.22

18.22

17.98

18.00

8,700

.

9.69

3.28

EEI Corporation

9.3

9.69

9.23

9.6

4,022,700

.

17

8.6

Federal Resources Investment Group, Inc.

9.5

9.5

9.5

9.5

1,500

.

13.7

8

Holcim Philippines, Inc.

13.3

13.46

13.2

13.46

288,200

.

10.62

5.25

Lafarge Republic, Inc.

10.38

10.62

10.38

10.38

272,600

.

18.1

8.12

Megawide Construction Corporation

16.32

16.8

16.24

16.8

61,500

.

12.3

10.16

Phinma Corporation

11.2

11.4

11.2

11.4

1,400

.

2.64

1.21

Southeast Asia Cement Holdings, Inc.

1.6

1.7

1.6

1.66

12,000

.

2.2

0.85

Vulcan Industrial and Mining Corporation

1.63

1.64

1.63

1.63

1,590,000

.

CHEMICALS

.

3.12

2.33

Chemrez Technologies, Inc.

3.09

3.09

3.05

3.09

933,000

.

3

1.1

Euro-Med Laboratories Phil., Inc.

1.96

1.96

1.96

1.96

1,000

.

8.4

1.04

LMG Chemicals Corporation

1.82

1.91

1.82

1.91

26,000

.

10.3

1.37

Manchester Int'l Hldgs. Unltd. Corp "A"

6.5

7.75

6.5

7.7

222,700

.

10.7

1.36

Manchester Int'l Hldgs. Unltd. Corp "B"

6.73

7.6

6.73

7.59

252,500

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

18.1

6.33

Cirtek Holdings Philippines Corporation

17

18

16

17

73,800

.

0.027

0.011

Greenergy Holdings, Inc.

0.024

0.025

0.023

0.024

1,024,900,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

4

4

3.93

3.93

42,000

.

1.18

0.47

Ionics, Inc.

0.62

0.62

0.62

0.62

5,000

.

OTHER INDUSTRIALS

.

2.44

1.73

Splash Corporation

1.76

1.76

1.76

1.76

22,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

31.70

33.50

31.70

33.50

3,812,600

.

5.3

3.13

A. Soriano Corporation

5.09

5.18

5.09

5.1

432,600

.

2.98

0.99

ATN Holdings, Inc. "A"

1.01

1.11

0.99

1.03

560,000

.

3.52

1.02

ATN Holdings, Inc. "B"

1.04

1.17

1.03

1.16

140,000

.

1.03

0.65

Abacus Cons. Res. and Hold'gs, Inc.

0.68

0.68

0.66

0.67

7,775,000

.

59.9

39.3

Aboitiz Equity Ventures, Inc.

51.25td class=’s7’>52

51

51.5

1,952,310

.

0.169

0.014

Alcorn Gold Resources Corp.

0.142

0.146

0.142

0.145

258,670,000

.

16.6

10.14

Alliance Global Group, Inc.

15.96

16.4

15.96

16.3

11,767,500

.

6.98

1.5

Asia Amalgamated Holdings Corp.

4.2

4.2

4.08

4.08

38,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.03

2.03

2.03

2.03

27,000

.

505

291

Ayala Corporation

500

501

498.8

499.2

340,150

.

64.8

37

DMCI Holdings, Inc.

54.6

54.6

53.75

53.95

1,614,510

.

5.2

3.3

Filinvest Development Corporation

4.66

4.66

4.62

4.62

221,000

.

612.00

455.40

GT Capital Holdings, Inc.

593.00

593.00

580.00

590.00

471,620

.

6.5

3.03

House of Investments, Inc.

6.1

6.5

6.1

6.5

443,400

.

38.5

24

JG Summit Holdings, Inc.

36.75

37.6

36.65

37.3

1,464,800

.

1.54

0.72

Lodestar Investment Hldgs Corp.

1

1

0.97

0.97

5,663,000

.

6.78

4.56

Lopez Holdings Corporation

6.41

6.42

6.29

6.42

1,883,200

.

9.66

1.33

MJC Investments Corporation

5.61

5.61

5.61

5.61

2,000

.

0.85

0.32

Mabuhay Holdings Corporation

0.33

0.33

0.33

0.33

10,000

.

3.8

1.74

Marcventures Holdings, Inc.

1.77

1.79

1.74

1.77

1,570,000

.

4.65

3.4

Metro Pacific Investments Corporation

4.47

4.49

4.4

4.46

20,983,000

.

6.63

4.05

Minerales Industrias Corporation

6.36

6.38

6.05

6.3

1,444,500

.

2

1.02

Prime Media Holdings, Inc.

1.11

1.11

1.11

1.11

27,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.55

0.57

0.55

0.57

3,517,000

.

3.2

1.56

Republic Glass Holdings Corp.

2.35

2.35

2.35

2.35

10,000

.

877

514

SM Investments Corporation

860

860

840

845

360,080

.

0.42

0.3

Sinophil Corporation

0.3

0.3

0.3

0.3

4,200,000

.

2.71

1.09

Solid Group, Inc.

1.97

2.02

1.95

1.95

555,000

.

1.57

1.07

South China Resources, Inc.

1.08

1.08

1.07

1.07

56,000

.

0.62

0.131

Wellex Industries, Inc.

0.31

0.31

0.29

0.31

1,450,000

.

0.92

0.34

Zeus Holdings, Inc.

0.35

0.35

0.35

0.35

180,000

.

PROPERTY

.

3.89

2.1

A Brown Company, Inc.

3.07

3.07

2.97

3.04

343,000

.

27.45

9.1

Anchor Land Holdings, Inc

17

17

17

17

500

.

0.83

0.42

Araneta Properties, Inc.

0.7

0.75

0.7

0.71

273,000

.

24.5

15.12

Ayala Land, Inc.

23.9

24.05

23.85

24

11,778,500

.

5.62

4

Belle Corporation

5.1

5.1

5.01

5.01

14,222,300

.

8.35

2.42

Cebu Holdings, Inc.

4.16

4.18

4.16

4.16

197,000

.

2.47

1.35

Century Properties Group, Inc.

1.41

1.45

1.41

1.44

5,602,000

.

3

1.25

City and Land Developers, Inc.

2.32

2.35

2.26

2.26

151,000

.

1.18

0.95

Cityland Development Corporation

1.1

1.1

1.1

1.1

581,000

.

0.092

0.061

Crown Equities, Inc.

0.067

0.067

0.067

0.067

10,000

.

1.11

0.76

Cyber Bay Corporation

0.8

0.81

0.79

0.81

1,169,000

.

1.08

0.6

Empire East Land Holdings, Inc.

1.03

1.08

1.03

1.08

128,003,000

.

5.29

2.71

Eton Properties Philippines, Inc.

3

3

2.8

2.97

3,832,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.35

0.38

0.35

0.36

17,360,000

.

1.66

0.98

Filinvest Land, Inc.

1.58

1.6

1.58

1.58

8,794,000

.

2.48

1.63

Global-Estate Resorts, Inc.

2

2.09

2

2.04

79,311,000

.

2.14

0.7

IRC Properties, Inc.

1.1

1.13

1.05

1.13

1,273,000

.

0.32

0.15

MRC Allied, Inc.

0.157

0.159

0.157

0.159

1,590,000

.

2.72

1.58

Megaworld Corporation

2.61

2.72

2.61

2.68

139,683,000

.

0.99

0.125

Phil. Estates Corporation

0.77

0.79

0.76

0.79

5,219,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.45

0.45

0.45

0.45

300,000

.

20.55

11.28

Robinson Land Corporation

19.8

20.55

19.68

19.7

5,435,200

.

7.71

2.51

Rockwell Land Corporation

2.89

2.89

2.86

2.88

73,000

.

6.88

5.72

SM Development Corporation

5.9

5.94

5.85

5.93

1,459,900

.

17.02

9.92

SM Prime Holdings, Inc.

16.4

16.5

15.96

16

48,340,100

.

3.01

1.9

Shang Properties, Inc.

3

3

3

3

690,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.67

0.67

0.67

0.67

348,000

.

4.55

1.8

Starmalls, Inc.

4

4.1

3.46

4

33,000

.

0.64

0.49

Suntrust Home Developers, Inc.

0.54

0.64

0.54

0.59

5,260,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.06

5.07

5.05

5.06

18,419,200

.

MEDIA

.

42

24.1

ABS-CBN Corporation

33

33.5

32

33.4

135,400

.

11.02

6.01

GMA Holdings, Inc.

8.70

8.73

8.65

8.73

728,300

.

11

6.18

GMA Network, Inc.

8.9

8.93

8.81

8.9

1,239,800

.

TELECOMMUNICATIONS

.

1,270.00

930

Globe Telecom, Inc.

1,110.00

1,121.00

1,110.00

1,121.00

30,125

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,542.00

2,550.00

2,540.00

2,540.00

139,815

.

INFORMATION TECHNOLOGY

.

9.7

4.71

DFNN, Inc.

4.83

4.83

4.71

4.8

272,600

.

4.7

1.75

IP Converge Data Center, Inc.

2.55

2.62

2.51

2.61

78,000

.

1.9

0.58

IPVG Corporation

0.65

0.69

0.64

0.65

8,887,000

.

3.49

2.3

ISM Communications Corporation

2.42

2.42

2.4

2.4

14,000

.

17.88

12.1

Philweb Corporation

13.26

13.3

13.2

13.2

1,466,100

.

3.28

2.02

Transpacific Broadband Group Int'l. Inc.

2.03

2.09

2.02

2.09

47,000

.

4.5

1.14

Yehey! Corporation

1.2

1.2

1.18

1.18

108,000

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.95

1.95

1.95

1.95

5,000

.

10.92

7.5

Asian Terminals, Inc.

10.5

10.5

10.5

10.5

100

.

77

52.4

Cebu Air, Inc.

62.65

63

62.3

62.8

630,880

.

77

52

Int'l Container Terminal Services, Inc.

71

71

70.9

71

720,460

.

8.25

4.5

PAL Holdings Inc.

5.07

5.07

4.98

5

103,500

.

HOTEL AND LEISURE

.

6.07

0.79

Acesite (Phils.) Hotel Corp.

1.28

1.28

1.22

1.24

92,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.154

0.156

0.153

0.155

18,400,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.43

0.43

0.41

0.42

620,000

.

EDUCATION

.

12.5

8.5

Centro Escolar University

11.2

12.5

11.2

12.5

25,100

.

1,100.00

800

Far Eastern University, Inc.

1,060.00

1,060.00

1,050.00

1,050.00

30

.

10

4.4

iPeople, Inc.

9.01

9.01

8.5

8.5

17,700

.

CASINOS AND GAMING

.

65

8.13

Bloomberry Resorts Corporation

14.14

14.14

13.66

13.76

4,347,900

.

0.27

0.019

IP E-Game Ventures Inc.

0.026

0.032

0.026

0.032

1,468,800,000

.

10.3

6.28

Leisure and Resorts World Corporation

8.48

8.48

8.15

8.16

730,800

.

4.08

1.33

Manila Jockey Club, Inc.

2.7

2.76

2.65

2.65

566,000

.

15.5

12.36

Pacific Online Systems Corporation

13.9

13.94

13.9

13.94

11,600

.

10

6

Philippine Racing Club, Inc.

9.31

9.51

9.31

9.51

4,000

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.31

0.31

0.31

0.31

200,000

.

RETAIL

.

24

5.2

Calata Corporation

5.96

5.99

5.87

5.93

1,179,200

.

92

18.26

Philippine Seven Corporation

80.55

80.55

72

72

74,380

.

33.5

14.98

Puregold Price Club, Inc.

32.95

32.95

32.3

32.5

2,152,600

.

OTHER SERVICES

.

0.78

0.59

APC Group, Inc.

0.65

0.65

0.65

0.65

23,000

.

3.39

1.31

Paxys, Inc.

3.18

3.2

3.1

3.12

1,663,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.12

1.15

1.11

1.15

105,051,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0057

0.0058

0.0057

0.0058

14,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.53

4.54

4.53

4.53

73,000

.

19.82

16.38

Atlas Cons. Mining and Dev't Corp.

17.34

17.34

17.22

17.26

1,098,300

.

48

20

Atok-Big Wedge Company, Inc.

23.9

23.95

23.9

23.95

1,000

.

29

18.8

Benguet Corporation "A"

18.9

19.5

18.9

19.5

25,600

.

34

18.5

Benguet Corporation "B"

19

19

18.5

18.5

17,700

.

2.12

0.92

Century Peak Metals Holdings Corporation

0.94

0.94

0.94

0.94

308,000

.

1.68

1.03

Coal Asia Holdings, Inc.

1.07

1.08

1.06

1.07

2,267,000

.

61.8

8.6

Dizon Copper Silver Mines, Inc.

15.68

15.84

15.18

15.22

68,700

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.51

0.51

0.49

0.5

2,388,000

.

1.81

0.86

Lepanto Consolidated Mining Co. "A"

0.91

0.91

0.87

0.9

25,765,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

0.98

0.98

0.96

0.98

21,592,000

.

0.085

0.047

Manila Mining Corporation "A"

0.059

0.059

0.058

0.059

8,680,000

.

0.087

0.047

Manila Mining Corporation "B"

0.059

0.059

0.058

0.059

15,660,000

.

12.84

3.9

NiHAO Minerals Resources Int'l, Inc.

4.98

4.98

4.8

4.88

162,000

.

24.33

13.13

Nickel Asia Corporation

16.04

16.16

16.04

16.06

1,183,300

.

0.98

0.57

Omico Corporation

0.59

0.59

0.57

0.57

7,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.2

3.2

3.09

3.1

555,000

.

27.85

12.52

Philex Mining Corporation

12.88

13

12.78

13

867,000

.

257.8

200

Semirara Mining Corporation

219.8

220

219.6

219.8

77,480

.

0.028

0.014

United Paragon Mining Corporation

0.017

0.018

0.017

0.018

117,700,000

.

OIL

.

0.34

0.178

Basic Energy Corporation

0.27

0.27

0.27

0.27

2,750,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.018

0.02

0.018

0.02

112,500,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.02

0.02

0.02

0.02

7,200,000

.

7.05

5.1

Petroenergy Resources Corporation

5.93

5.93

5.9

5.9

793,500

.

48

6.89

Philex Petroleum Corporation

27

27.05

26.5

27.05

151,800

.

0.062

0.02

The Philodrill Corporation

0.04

0.04

0.038

0.039

145,500,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,522.4

1,528.24

1,517.7

1,527.86

0.39

5.87

25,502,358

1,903,812,280.5

.

Industrials

8,877.74

8,882.43

8,818.8

8,819.55

-0.62

-55.02

1,299,056,194

3,329,582,913.62

.

Holding Firms

5,009.43

5,010.7

4,969.34

4,987.22

-0.6

-29.86

327,831,191

1,363,122,930.8

.

Property

2,207.45

2,209.77

2,193.86

2,195.24

-0.53

-11.71

502,276,852

2,095,993,925.74

.

Services

1,721.31

1,726.07

1,719.24

1,720.02

-0.07

-1.29

1,622,455,384

979,925,494.46

.

Mining & Oil

18,002.25

18,014.98

17,817.59

17,991.22

-0.11

-19.67

481,658,999

139,773,571.88

.

PSEi

5,704.42

5,705.63

5,679.67

5,687.72

-0.33

-18.56

.

All Shares

3,676.35

3,676.88

3,664.71

3,669.71

-0.19

-6.82

.

SME

.

.

GRAND TOTAL

4,258,780,978

9,812,211,117

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

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