Wednesday, December 13, 2017
Close  
  • 4
    shares

Philippine Stock Market table as of December 6, 2012

/ 10:51 PM December 06, 2012


.

(As of Dec. 06, 2012)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77

50.16

BDO Unibank, Inc.

74

77

74

76.3

7,758,550

.

97.5

54.5

Bank of the Philippine Islands

96

96.5

94

95.5

2,335,410

.

58.15

36

China Banking Corporation

55.7

56

55.7

55.85

275,890

.

28.4

18.5

East West Banking Corporation

28.1

28.4

28.1

28.1

1,048,800

.

102.5

67.4

Metropolitan Bank and Trust Company

99.3

102

99.3

101.3

5,267,880

.

91

50.9

Philippine National Bank

86.4

88

85.8

87.4

1,959,510

.

95

70

Philippine Savings Bank

86

88.95

86

88.95

240

.

86

56

Philippine Bank of Communications

74

74

74

74

50

.

59.5

29.75

Rizal Commercial Banking Corp.

56.1

57

55.95

57

516,500

.

169.1

94.5

Security Bank Corporation

162.5

164

162.5

163.4

859,060

.

140

62.1

Union Bank of the Philippines

115.2

116.5

114.5

114.5

143,790

.

OTHER FINANCIAL INSTITUTIONS

.

1.09

0.67

Bankard, Inc.

0.7

0.7

0.7

0.7

100,000

.

23.55

17

COL Financial Group, Inc.

19.8

20.3

19.8

20.2

191,200

.

12.4

8.25

Filipino Fund, Inc.

10.94

10.98

10.94

10.98

2,000

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.74

0.82

0.74

0.82

86,000

.

89

50

First Metro Investment Corporation

80

80

80

80

810

.

3.25

2

I-Remit, Inc.

2.75

2.85

2.71

2.75

148,000

.

590

420

Manulife Financial Corporation

490

500

490

500

50

.

3.06

1.46

National Reinsurance Corp. of the Phils.

1.71

1.72

1.71

1.72

460,000

.

500

224

The Philippine Stock Exchange, Inc

410.2

413.4

404

412

45,460

.

1,040.00

879

Sun Life Financial, Inc.

990

991

990

990

330

.

2.7

1.63

Vantage Equities, Inc.

2.26

2.26

2.26

2.26

128,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

37.5

28.7

Aboitiz Power Corporation

36.5

37.5

36.5

37.5

5,367,900

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.3

1.31

1.29

1.29

1,051,000

.

7.16

4.83

Energy Development Corporation

6.83

6.88

6.83

6.85

34,076,500

.

24

12.8

First Gen Corporation

22.6

23.2

22.6

23.05

2,743,100

.

95.5

58

First Phil. Holdings Corp.

91.5

93

91.45

91.8

423,930

.

33.5

19.3

Manila Water Company, Inc.

32.15

32.2

31.75

32.15

1,116,200

.

291.2

218.8

Manila Electric Company

266.8

267.6

263.2

263.2

589,860

.

13.6

9.7

Petron Corporation

10.5

10.5

10.34

10.4

4,965,000

.

10

7

Phoenix Petroleum Philippines, Inc.

9.05

9.32

9.05

9.29

594,000

.

7.6

3

SPC Power Corporation

4.9

5

4.9

5

14,000

.

1.31

1

Trans-Asia Oil and Energy Dev't Corp.

1.11

1.13

1.1

1.13

4,200,000

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

6.56

6.78

6.56

6.6

38,300

.

2.26

1.21

Alliance Select Foods Int'l, Inc.

2.17

2.17

2.09

2.14

14,811,000

.

24.6

17.04

Ginebra San Miguel Inc.

17.5

17.5

17.2

17.2

7,500

.

120

88

Jollibee Foods Corporation

106.7

109

106.7

107.7

591,740

.

14.66

3.7

LT Group, Inc.

12.92

12.96

12.82

12.84

858,200

.

63.25

38

Liberty Flour Mills, Inc.

48

48

48

48

100

.

12.2

6.8

Pancake House, Inc.

8.15

8.15

8.15

8.15

1,000

.

5.9

2.04

Pepsi-Cola Products Philippines, Inc.

5.7

5.85

5.68

5.8

1,838,400

.

4.42

1.18

RFM Corporation

4.1

4.1

4.07

4.1

1,252,000

.

3.3

1.26

Roxas and Company, Inc.

3.28

3.3

3.28

3.3

155,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

241

242

241

242

10,890

.

122.5

108.2

San Miguel Corporation

108.7

108.8

108.2

108.4

518,710

.

34.6

26.5

San Miguel Brewery, Inc.

34.2

34.2

34

34.1

73,100

.

0.22

0.114

Swift Foods, Inc.

0.154

0.155

0.153

0.153

3,200,000

.

82.1

47.8

Universal Robina Corporation

79.5

82.1

79.5

80.95

2,848,480

.

5.5

1.05

Victorias Milling Company, Inc.

1.3

1.31

1.27

1.29

3,366,000

.

2.08

0.43

Vitarich Corporation

1.09

1.1

1.07

1.08

2,816,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.80

Asiabest Group International Inc.

18.20

18.20

17.96

18.00

2,400

.

9.7

3.29

EEI Corporation

9.68

9.7

9.57

9.7

852,200

.

17

8.6

Federal Resources Investment Group, Inc.

9.01

9.01

9.01

9.01

5,000

.

13.7

8

Holcim Philippines, Inc.

13.4

13.4

13.3

13.3

2,607,100

.

10.62

5.25

Lafarge Republic, Inc.

10.3

10.4

10.22

10.3

15,211,700

.

18.1

8.12

Megawide Construction Corporation

16.78

16.8

16.5

16.78

345,000

.

12.3

10.16

Phinma Corporation

11.8

11.8

11.8

11.8

2,100

.

2.64

1.21

Southeast Asia Cement Holdings, Inc.

1.65

1.66

1.6

1.6

140,000

.

2.77

1.73

TKC Steel Corporation

1.82

1.82

1.73

1.75

325,000

.

2.2

0.85

Vulcan Industrial and Mining Corporation

1.62

1.63

1.59

1.59

2,174,000

.

CHEMICALS

.

3.12

2.33

Chemrez Technologies, Inc.

3.08

3.1

3.06

3.09

826,000

.

8.4

1.04

LMG Chemicals Corporation

1.82

1.82

1.82

1.82

12,000

.

1.9

1.2

Mabuhay Vinyl Corporation

1.57

1.57

1.57

1.57

12,000

.

11.5

1.37

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

7.88

11.5

7.7

10.98

1,137,100

.

11.1

1.37

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

7.95

11.1

7.82

10.98

927,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

18.1

6.33

Cirtek Holdings Philippines Corporation

17.3

17.3

16.7

17

5,600

.

0.027

0.011

Greenergy Holdings, Inc.

0.024

0.024

0.023

0.024

546,000,000

.

1.18

0.47

Ionics, Inc.

0.66

0.66

0.66

0.66

100,000

.

OTHER INDUSTRIALS

.

2.44

1.73

Splash Corporation

1.77

1.8

1.77

1.8

103,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

33.50

34.00

33.00

33.80

1,452,500

.

5.58

3.13

A. Soriano Corporation

5.1

5.58

5.1

5.49

1,730,200

.

2.98

0.99

ATN Holdings, Inc. "A"

1.01

1.03

1

1.02

36,000

.

3.52

1.02

ATN Holdings, Inc. "B"

1.08

1.13

1.08

1.13

101,000

.

1.03

0.65

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

0.68

0.68

0.65

0.66

4,280,000

.

59.9

39.3

Aboitiz Equity Ventures, Inc.

51.5

52.9

51.4

52.9

2,785,680

.

0.169

0.014

Alcorn Gold Resources Corp.

0.145

0.147

0.145

0.145

332,750,000

.

16.6

10.14

Alliance Global Group, Inc.

16.04

16.5

16.04

16.26

16,833,000

.

6.98

1.6

Asia Amalgamated Holdings Corp.

4.1

4.1

4

4

408,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.04

2.08

2.02

2.02

139,000

.

514

291

Ayala Corporation

499

514

499

510

679,750

.

64.8

37

DMCI Holdings, Inc.

53.95

54.4

53.7

54.15

1,504,580

.

4.19

1.65

F and J Prince Holdings Corp. "A"

2.8

2.8

2.8

2.8

204,000

.

4

1.27

F and J Prince Holdings Corp. "B"

2.6

2.6

2.6

2.6

3,000

.

5.2

3.3

Filinvest Development Corporation

4.74

5

4.74

4.85

3,627,000

.

612.00

455.40

GT Capital Holdings, Inc.

595.00

606.50

595.00

604.00

174,560

.

6.8

3.03

House of Investments, Inc.

6.7

6.8

6.5

6.68

215,200

.

38.5

24

JG Summit Holdings, Inc.

37.25

37.45

37

37.3

1,738,400

.

8.2

2.08

Jolliville Holdings Corporation

7.65

7.9

7.65

7.9

45,000

.

1.54

0.72

Lodestar Investment Hldgs Corp.

0.99

0.99

0.96

0.96

3,024,000

.

6.78

4.61

Lopez Holdings Corporation

6.42

6.44

6.37

6.44

1,919,800

.

9.66

1.33

MJC Investments Corporation

5.61

5.8

5.61

5.8

18,700

.

0.85

0.32

Mabuhay Holdings Corporation

0.37

0.37

0.37

0.37

30,000

.

3.8

1.71

Marcventures Holdings, Inc.

1.75

1.75

1.71

1.73

1,116,000

.

4.65

3.4

Metro Pacific Investments Corporation

4.47

4.54

4.47

4.5

57,640,000

.

6.63

4.05

Minerales Industrias Corporation

6.36

6.36

6.19

6.2

2,654,100

.

0.068

0.044

Pacifica, Inc.

0.045

0.045

0.045

0.045

3,100,000

.

2

1.02

Prime Media Holdings, Inc.

1.09

1.24

1.08

1.24

33,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.57

0.58

0.56

0.57

496,000

.

3.2

1.56

Republic Glass Holdings Corp.

2.6

2.6

2.6

2.6

9,000

.

877

514

SM Investments Corporation

850

850

845

847.5

461,640

.

2.4

1.03

Seafront Resources Corporation

1.85

1.85

1.85

1.85

20,000

.

0.42

0.3

Sinophil Corporation

0.32

0.33

0.31

0.32

8,870,000

.

2.71

1.09

Solid Group, Inc.

1.96

2

1.96

1.98

714,000

.

1.57

1.07

South China Resources, Inc.

1.08

1.12

1.08

1.12

54,000

.

0.42

0.17

Unioil Resources and Holdings Co., Inc.

0.25

0.25

0.25

0.25

10,000

.

0.62

0.131

Wellex Industries, Inc.

0.3

0.32

0.3

0.32

5,460,000

.

0.92

0.34

Zeus Holdings, Inc.

0.34

0.34

0.34

0.34

1,850,000

.

PROPERTY

.

3.89

2.1

A Brown Company, Inc.

2.97

3.09

2.97

3.05

239,000

.

27.45

9.1

Anchor Land Holdings, Inc

17.02

17.02

17.02

17.02

6,500

.

0.83

0.42

Araneta Properties, Inc.

0.75

0.75

0.72

0.74

357,000

.

0.195

0.16

Arthaland Corporation

0.177

0.177

0.177

0.177

10,000

.

24.55

15.12

Ayala Land, Inc.

24

24.55

24

24.25

20,711,700

.

5.62

4

Belle Corporation

5.02

5.17

4.97

4.98

10,740,500

.

8.35

2.42

Cebu Holdings, Inc.

4.16

4.18

4.16

4.18

159,000

.

2.47

1.35

Century Properties Group, Inc.

1.43

1.43

1.41

1.41

5,127,000

.

1.18

0.95

Cityland Development Corporation

1.11

1.11

1.11

1.11

10,000

.

0.092

0.061

Crown Equities, Inc.

0.063

0.067

0.063

0.067

130,000

.

1.11

0.76

Cyber Bay Corporation

0.8

0.81

0.8

0.8

1,255,000

.

1.11

0.6

Empire East Land Holdings, Inc.

1.08

1.11

1.07

1.1

93,365,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.36

0.36

0.35

0.35

3,780,000

.

1.66

0.98

Filinvest Land, Inc.

1.58

1.61

1.57

1.59

180,018,000

.

2.48

1.63

Global-Estate Resorts, Inc.

2.04

2.04

1.96

2.01

11,373,000

.

2.8

1.3

Highlands Prime, Inc.

2

2

2

2

1,000

.

2.14

0.71

IRC Properties, Inc.

1.11

1.16

1.11

1.15

1,400,000

.

0.32

0.15

MRC Allied, Inc.

0.158

0.161

0.158

0.16

1,740,000

.

2.82

1.58

Megaworld Corporation

2.7

2.82

2.7

2.81

193,005,000

.

0.99

0.125

Phil. Estates Corporation

0.8

0.81

0.78

0.79

7,942,000

.

26.5

12.6

Phil. Tob. Flue Curing and Redry Corp.

25

25

25

25

8,400

.

20.6

11.28

Robinson Land Corporation

19.5

20.6

19.5

20.25

5,032,100

.

7.71

2.51

Rockwell Land Corporation

2.87

2.89

2.87

2.88

163,000

.

6.88

5.72

SM Development Corporation

5.94

6.05

5.94

6

2,177,000

.

17.02

9.92

SM Prime Holdings, Inc.

16

16.1

15.98

16.04

25,962,300

.

3.02

1.9

Shang Properties, Inc.

3.02

3.02

2.99

3

219,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.67

0.74

0.67

0.68

1,267,000

.

4.55

1.8

Starmalls, Inc.

3.99

3.99

3.99

3.99

32,000

.

0.64

0.49

Suntrust Home Developers, Inc.

0.61

0.62

0.58

0.58

2,782,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.07

5.16

5.07

5.1

18,168,400

.

MEDIA

.

42

24.1

ABS-CBN Corporation

33.4

34

33.4

33.9

283,600

.

11.02

6.01

GMA Holdings, Inc.

8.73

8.74

8.60

8.70

261,000

.

11

6.18

GMA Network, Inc.

8.89

8.89

8.7

8.75

332,600

.

0.79

0.58

Manila Bulletin Publishing Corp.

0.7

0.7

0.7

0.7

3,000

.

TELECOMMUNICATIONS

.

1,270.00

930

Globe Telecom, Inc.

1,138.00

1,154.00

1,120.00

1,154.00

90,160

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.29

2.45

2.29

2.45

3,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,542.00

2,650.00

2,540.00

2,610.00

390,510

.

INFORMATION TECHNOLOGY

.

9.7

4.46

DFNN, Inc.

4.75

4.75

4.46

4.6

695,000

.

4.7

1.75

IP Converge Data Center, Inc.

2.61

2.65

2.58

2.65

502,000

.

1.9

0.58

IPVG Corporation

0.67

0.68

0.61

0.61

6,548,000

.

3.48

2.3

ISM Communications Corporation

2.42

2.42

2.4

2.4

75,000

.

17.88

12.1

Philweb Corporation

13.18

13.28

13

13.2

3,256,600

.

6

3.3

Touch Solutions, Inc.

4.01

4.01

4.01

4.01

1,000

.

4.5

1.14

Yehey! Corporation

1.18

1.18

1.18

1.18

3,000

.

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

9.5

9.5

100,100

.

77

52.4

Cebu Air, Inc.

62.75

62.9

62.7

62.8

133,560

.

77

52

Int'l Container Terminal Services, Inc.

70.9

71.7

70.8

71

2,318,740

.

8.49

5.02

Metro Pacific Tollways Corporation

6

6

6

6

7,100

.

8.25

4.5

PAL Holdings Inc.

5.01

5.02

5

5.02

68,300

.

HOTEL AND LEISURE

.

6.07

0.81

Acesite (Phils.) Hotel Corp.

1.28

1.28

1.24

1.26

75,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.156

0.157

0.153

0.156

24,490,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.41

0.41

0.41

110,000

.

EDUCATION

.

12.5

8.5

Centro Escolar University

12.1

12.5

12.1

12.4

8,300

.

1,100.00

800

Far Eastern University, Inc.

1,050.00

1,050.00

1,050.00

1,050.00

110

.

10

4.4

iPeople, Inc.

8.5

9

8.5

8.7

3,275,500

.

CASINOS AND GAMING

.

28

16

Berjaya Philippines, Inc.

28

28

28

28

100

.

65

8.13

Bloomberry Resorts Corporation

13.78

13.96

13.72

13.8

3,470,300

.

0.27

0.019

IP E-Game Ventures Inc.

0.033

0.035

0.03

0.03

924,200,000

.

10.3

6.28

Leisure and Resorts World Corporation

8.15

8.25

7.85

7.9

2,629,000

.

4.08

1.33

Manila Jockey Club, Inc.

2.65

2.68

2.63

2.67

241,000

.

15.5

12.36

Pacific Online Systems Corporation

13.88

13.88

13.88

13.88

15,000

.

10

6

Philippine Racing Club, Inc.

9.5

9.5

9.5

9.5

5,000

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.31

0.33

0.31

0.33

530,000

.

RETAIL

.

24

5.2

Calata Corporation

5.9

6.03

5.86

5.88

966,800

.

92

18.26

Philippine Seven Corporation

73

84

73

78

10,124,840

.

33.5

14.98

Puregold Price Club, Inc.

32.6

32.65

32.1

32.1

1,856,600

.

OTHER SERVICES

.

0.78

0.6

APC Group, Inc.

0.65

0.72

0.65

0.69

23,028,000

.

3.39

1.31

Paxys, Inc.

3.16

3.19

3.04

3.04

1,823,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.16

1.17

1.13

1.14

51,944,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0058

0.0058

0.0058

0.0058

35,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.53

4.53

4.5

4.51

101,000

.

6.22

3.85

Apex Mining Company, Inc. "B"

4.5

4.5

4.5

4.5

154,000

.

19.82

16.38

Atlas Cons. Mining and Dev't Corp.

17.2

17.34

17.2

17.3

689,000

.

29

18.8

Benguet Corporation "A"

19.5

20

19.5

20

200

.

34

18.5

Benguet Corporation "B"

18.5

19

18.5

19

36,500

.

2.12

0.92

Century Peak Metals Holdings Corporation

0.92

0.92

0.92

0.92

300,000

.

1.68

1.03

Coal Asia Holdings, Inc.

1.07

1.08

1.05

1.06

6,399,000

.

61.8

8.8

Dizon Copper Silver Mines, Inc.

15.18

15.2

14.6

14.82

207,800

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.5

0.5

0.49

0.5

1,878,000

.

1.81

0.86

Lepanto Consolidated Mining Co. "A"

0.9

0.92

0.89

0.91

14,735,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

0.98

1.01

0.97

0.99

4,767,000

.

0.085

0.047

Manila Mining Corporation "A"

0.059

0.06

0.059

0.059

204,060,000

.

0.087

0.047

Manila Mining Corporation "B"

0.059

0.061

0.058

0.06

63,010,000

.

12.84

3.9

NiHAO Minerals Resources Int'l, Inc.

4.9

5

4.72

4.8

630,000

.

24.33

13.15

Nickel Asia Corporation

16.06

16.32

16.06

16.2

1,619,800

.

0.98

0.57

Omico Corporation

0.59

0.59

0.59

0.59

68,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.14

3.14

3.07

3.08

489,000

.

27.85

12.52

Philex Mining Corporation

12.98

13.1

12.84

13

2,664,100

.

257.8

200

Semirara Mining Corporation

219.8

225

219.8

222

111,160

.

0.028

0.014

United Paragon Mining Corporation

0.018

0.018

0.018

0.018

49,800,000

.

OIL

.

0.34

0.178

Basic Energy Corporation

0.27

0.27

0.27

0.27

3,250,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.02

0.02

0.019

0.019

148,000,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.02

0.02

0.02

0.02

53,200,000

.

7.05

5.1

Petroenergy Resources Corporation

5.9

6.04

5.9

6

79,100

.

48

6.89

Philex Petroleum Corporation

26.55

27.1

26.5

27

215,300

.

0.062

0.02

The Philodrill Corporation

0.04

0.041

0.039

0.039

932,700,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,531.63

1,550.60

1,531.63

1,547.34

1.28

19.48

23,003,304

1,922,405,274.07

.

Industrials

8,832.78

8,913.77

8,832.78

8,898.08

0.89

78.53

666,736,962

1,688,557,836.07

.

Holding Firms

4,987.86

5,035.49

4,983.21

5,035.49

0.97

48.27

454,747,977

1,791,828,834.48

.

Property

2,196.84

2,234.26

2,194.14

2,220.26

1.14

25.02

636,174,323

2,327,021,926.65

.

Services

1,722.54

1,765.73

1,722.16

1,749.54

1.72

29.52

1,150,367,894

3,520,190,121.9

.

Mining & Oil

17,992.68

18,139.57

17,929.12

18,069.09

0.43

77.87

1,524,202,063

198,541,902.05

.

PSEi

5,694.75

5,777.24

5,694.75

5,763.54

1.33

75.92

.

All Shares

3,675.07

3,708.52

3,675.07

3,703.6

0.92

33.89

.

SME

.

.

GRAND TOTAL

4,455,232,523

11,448,545,895.217

.

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:
For feedback, complaints, or inquiries, contact us.




© Copyright 1997-2016 INQUIRER.net | All Rights Reserved