Quantcast

Philippine Stock Market table as of December 5, 2012






.

(As of Dec. 05, 2012)

.

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

.

HIGH 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


Follow Us






Recent Stories:

Complete stories on our Digital Edition newsstand for tablets, netbooks and mobile phones; 14-issue free trial. About to step out? Get breaking alerts on your mobile.phone. Text ON INQ BREAKING to 4467, for Globe, Smart and Sun subscribers in the Philippines.



Copyright © 2014, .
To subscribe to the Philippine Daily Inquirer newspaper in the Philippines, call +63 2 896-6000 for Metro Manila and Metro Cebu or email your subscription request here.
Factual errors? Contact the Philippine Daily Inquirer's day desk. Believe this article violates journalistic ethics? Contact the Inquirer's Reader's Advocate. Or write The Readers' Advocate:
c/o Philippine Daily Inquirer Chino Roces Avenue corner Yague and Mascardo Streets, Makati City, Metro Manila, Philippines Or fax nos. +63 2 8974793 to 94