Quantcast

Philippine Stock Market table as of December 6, 2012






.

(As of Dec. 06, 2012)

.

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

.

HIGH 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


Follow Us



Other Stories:




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