Tuesday, December 12, 2017
Close  
  • 9
    shares

Philippine Stock Market table as of December 14, 2012

/ 05:29 PM December 14, 2012


.

(As of Dec. 14, 2012)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77.1

51.06

BDO Unibank, Inc.

73.7

73.7

72.75

72.9

1,266,960

.

97.5

54.75

Bank of the Philippine Islands

96.6

96.8

94.5

94.6

606,640

.

58.15

36

China Banking Corporation

55.5

55.8

55.35

55.65

58,490

.

29.2

18.5

East West Banking Corporation

29

29.2

29

29.15

790,400

.

104.9

67.4

Metropolitan Bank and Trust Company

102.7

102.7

100.5

100.5

3,093,780

.

96.2

50.9

Philippine National Bank

94

94

90.9

92.7

424,340

.

95

70

Philippine Savings Bank

88.85

88.9

88.85

88.9

300

.

59.5

29.75

Rizal Commercial Banking Corp.

58.6

58.7

58.4

58.6

448,750

.

169.1

94.5

Security Bank Corporation

162

162.1

160

161

710,280

.

140

63.4

Union Bank of the Philippines

114

115

113.8

114.5

773,700

.

OTHER FINANCIAL INSTITUTIONS

.

1.09

0.67

Bankard, Inc.

0.7

0.71

0.7

0.7

110,000

.

23.55

17.5

COL Financial Group, Inc.

20

20

19.96

19.96

20,900

.

12.4

8.26

Filipino Fund, Inc.

10.3

10.3

10.3

10.3

600

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.75

0.75

0.75

0.75

75,000

.

3.25

2

I-Remit, Inc.

2.8

2.8

2.8

2.8

6,000

.

590

420

Manulife Financial Corporation

490

490

490

490

220

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

23.3

23.3

23

23.3

1,700

.

3.06

1.55

National Reinsurance Corp. of the Phils.

1.73

1.78

1.7

1.78

270,000

.

500

225

The Philippine Stock Exchange, Inc

402

418

401

410.4

6,440

.

1,040.00

879

Sun Life Financial, Inc.

1,015.00

1,020.00

1,015.00

1,015.00

415

.

2.7

1.64

Vantage Equities, Inc.

2.31

2.35

2.31

2.34

320,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38

28.7

Aboitiz Power Corporation

37.1

37.1

36.65

36.8

3,568,400

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.33

1.33

1.3

1.3

1,175,000

.

7.16

4.83

Energy Development Corporation

6.8

6.8

6.71

6.75

18,749,700

.

24

12.8

First Gen Corporation

23

23

22.65

22.65

715,900

.

95.5

58.5

First Phil. Holdings Corp.

89

89.9

88

88.4

489,280

.

33.5

19.4

Manila Water Company, Inc.

32.1

32.1

31.4

31.55

1,634,200

.

291.2

218.8

Manila Electric Company

262.8

262.8

257

258

668,790

.

13.6

9.7

Petron Corporation

10.54

10.54

10.46

10.46

2,213,800

.

10

7

Phoenix Petroleum Philippines, Inc.

9.05

9.1

9

9.1

117,100

.

7.6

3

SPC Power Corporation

5

5.4

4.85

5.1

482,000

.

1.31

1.01

Trans-Asia Oil and Energy Dev't Corp.

1.11

1.11

1.1

1.1

907,000

.

13

2.55

Vivant Corporation

6.61

6.9

6.6

6.9

27,300

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

6.89

7.35

6.72

7.18

364,100

.

2.26

1.21

Alliance Select Foods Int'l, Inc.

2

2.04

2

2.03

778,000

.

86

48

Bogo Medellin Milling Company

86

86

86

86

10

.

4.55

4.32

D and L Industries, Inc.

4.44

4.55

4.41

4.47

27,942,000

.

24.6

16.94

Ginebra San Miguel Inc.

17

17.2

16.94

17.2

12,100

.

120

88

Jollibee Foods Corporation

107

108.1

107

107.1

561,180

.

14.66

3.7

LT Group, Inc.

12.62

12.8

12.46

12.6

2,629,300

.

12.2

6.8

Pancake House, Inc.

7.9

7.9

7.9

7.9

5,000

.

6.1

2.04

Pepsi-Cola Products Philippines, Inc.

5.89

5.89

5.65

5.7

1,400,400

.

4.49

1.18

RFM Corporation

4.29

4.49

4.27

4.43

10,533,000

.

3.8

2.3

Roxas Holdings, Inc.

2.9

3.8

2.9

3.2

932,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

241

242

240.2

242

3,470

.

122.5

105.6

San Miguel Corporation

106.2

106.2

105.7

105.9

520,970

.

34.6

26.5

San Miguel Brewery, Inc.

34.1

34.1

33.5

34

30,700

.

0.22

0.114

Swift Foods, Inc.

0.152

0.156

0.15

0.15

3,290,000

.

82.1

47.8

Universal Robina Corporation

79

79

77.4

78

1,612,150

.

5.5

1.05

Victorias Milling Company, Inc.

1.32

1.32

1.28

1.28

1,434,000

.

2.08

0.43

Vitarich Corporation

0.91

0.95

0.88

0.9

1,147,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.50

Asiabest Group International Inc.

18.00

19.50

18.00

19.40

1,000

.

144

45

Concrete Aggregates Corp. "A"

60

65

60

65

140

.

10.1

3.29

EEI Corporation

10

10.1

9.9

10

1,982,300

.

13.7

8.1

Holcim Philippines, Inc.

13.7

13.7

13.7

13.7

100

.

10.94

5.27

Lafarge Republic, Inc.

10.84

10.94

10.78

10.8

281,000

.

6.95

1.5

Mariwasa Siam Holdings, Inc.

4

5.25

4

4.24

2,210,000

.

18.1

8.12

Megawide Construction Corporation

16.88

16.9

16.4

16.9

170,800

.

12.3

10.16

Phinma Corporation

11

11

10.9

10.9

7,200

.

2.64

1.21

Southeast Asia Cement Holdings, Inc.

1.43

1.5

1.43

1.5

211,000

.

2.77

1.69

TKC Steel Corporation

1.7

1.79

1.69

1.79

371,000

.

2.2

0.85

Vulcan Industrial and Mining Corporation

1.48

1.52

1.48

1.48

1,069,000

.

CHEMICALS

.

3.12

2.34

Chemrez Technologies, Inc.

2.98

3.03

2.98

3.03

406,000

.

8.4

1.04

LMG Chemicals Corporation

1.86

1.95

1.86

1.86

977,000

.

22.5

1.37

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

15

16.34

14.5

15.52

278,900

.

23

1.37

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

15

16.5

15

15.2

97,900

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

18.1

6.33

Cirtek Holdings Philippines Corporation

17.48

18

17.34

18

402,400

.

0.027

0.011

Greenergy Holdings, Inc.

0.023

0.023

0.022

0.023

202,400,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

3.95

3.95

3.95

3.95

9,000

.

OTHER INDUSTRIALS

.

44

25

Alphaland Corporation

27

27

27

27

200

.

2.44

1.73

Splash Corporation

1.78

1.78

1.77

1.77

80,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

32.15

32.85

31.90

31.90

737,000

.

5.95

3.16

A. Soriano Corporation

5.7

5.71

5.68

5.7

246,400

.

2.98

0.92

ATN Holdings, Inc. "A"

0.97

1

0.92

0.93

191,000

.

3.52

0.95

ATN Holdings, Inc. "B"

0.97

1.05

0.95

1.04

272,000

.

1.03

0.65

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

0.67

0.67

0.66

0.66

377,000

.

59.9

39.3

Aboitiz Equity Ventures, Inc.

51.9

51.9

50.5

50.9

893,360

.

0.169

0.014

Alcorn Gold Resources Corp.

0.136

0.138

0.136

0.137

80,620,000

.

16.88

10.14

Alliance Global Group, Inc.

16.7

16.7

16.32

16.4

11,763,800

.

6.98

2.12

Asia Amalgamated Holdings Corp.

4.45

5.99

4.45

5.2

2,948,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.08

2.2

2.08

2.18

423,000

.

539

291.6

Ayala Corporation

501.5

501.5

490.4

493

465,690

.

630

400

BHI Holdings, Inc.

430

430

430

430

60

.

64.8

37.3

DMCI Holdings, Inc.

52.75

53.35

52.4

52.9

486,240

.

5.2

3.3

Filinvest Development Corporation

4.76

4.79

4.65

4.69

963,000

.

690.00

455.40

GT Capital Holdings, Inc.

666.00

683.50

666.00

677.50

272,980

.

6.8

3.05

House of Investments, Inc.

6.4

6.68

6.4

6.4

353,500

.

40

24

JG Summit Holdings, Inc.

39.4

39.4

38.2

38.9

1,246,600

.

8.2

2.08

Jolliville Holdings Corporation

6.8

6.8

6.75

6.75

12,000

.

1.54

0.72

Lodestar Investment Hldgs Corp.

1.01

1.01

0.97

0.97

139,000

.

6.78

4.9

Lopez Holdings Corporation

6.3

6.4

6.25

6.35

2,107,400

.

9.66

1.33

MJC Investments Corporation

5.99

5.99

5.63

5.63

1,100

.

3.8

1.71

Marcventures Holdings, Inc.

1.79

1.83

1.79

1.81

89,000

.

4.65

3.46

Metro Pacific Investments Corporation

4.53

4.53

4.48

4.49

14,197,000

.

6.63

4.21

Minerales Industrias Corporation

6.1

6.17

6.05

6.1

331,700

.

0.068

0.044

Pacifica, Inc.

0.052

0.052

0.051

0.051

7,770,000

.

2

1.02

Prime Media Holdings, Inc.

1.41

1.41

1.41

1.41

6,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.56

0.59

0.56

0.59

1,121,000

.

899

515.5

SM Investments Corporation

860.5

860.5

835

844

154,330

.

2.4

1.04

Seafront Resources Corporation

1.71

1.85

1.71

1.85

12,000

.

0.42

0.3

Sinophil Corporation

0.31

0.33

0.31

0.33

4,250,000

.

2.71

1.1

Solid Group, Inc.

1.96

1.97

1.95

1.95

130,000

.

1.57

1.05

South China Resources, Inc.

1.08

1.08

1.05

1.08

490,000

.

0.42

0.17

Unioil Resources and Holdings Co., Inc.

0.26

0.26

0.26

0.26

50,000

.

0.62

0.17

Wellex Industries, Inc.

0.31

0.31

0.3

0.3

180,000

.

0.86

0.33

Zeus Holdings, Inc.

0.34

0.34

0.34

0.34

1,040,000

.

PROPERTY

.

3.89

2.2

A Brown Company, Inc.

2.98

3.01

2.95

2.95

369,000

.

27.45

9.1

Anchor Land Holdings, Inc

17.1

17.1

17.1

17.1

28,500

.

0.83

0.42

Araneta Properties, Inc.

0.72

0.74

0.71

0.71

351,000

.

0.195

0.16

Arthaland Corporation

0.177

0.189

0.176

0.179

4,210,000

.

27

15.12

Ayala Land, Inc.

25.5

25.65

25.05

25.05

9,494,500

.

5.62

4

Belle Corporation

4.75

4.76

4.68

4.68

11,902,000

.

2.47

1.35

Century Properties Group, Inc.

1.39

1.4

1.38

1.4

1,859,000

.

1.18

0.95

Cityland Development Corporation

1.12

1.12

1.12

1.12

20,000

.

0.092

0.06

Crown Equities, Inc.

0.067

0.067

0.067

0.067

20,000

.

1.11

0.76

Cyber Bay Corporation

0.79

0.79

0.79

0.79

200,000

.

1.13

0.6

Empire East Land Holdings, Inc.

1.11

1.11

1.08

1.08

6,804,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.36

0.38

0.35

0.35

31,330,000

.

1.66

0.98

Filinvest Land, Inc.

1.55

1.55

1.51

1.51

14,933,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.96

1.98

1.96

1.96

137,000

.

2.14

0.71

IRC Properties, Inc.

1.19

1.19

1.18

1.18

210,000

.

0.31

0.15

MRC Allied, Inc.

0.155

0.156

0.154

0.155

4,590,000

.

2.91

1.58

Megaworld Corporation

2.85

2.85

2.78

2.8

37,746,000

.

0.99

0.133

Phil. Estates Corporation

0.77

0.79

0.77

0.78

2,616,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.45

0.45

0.45

0.45

50,000

.

22.3

11.28

Robinson Land Corporation

21.5

21.55

21.05

21.35

3,876,900

.

7.71

2.5

Rockwell Land Corporation

2.67

2.78

2.5

2.63

3,129,000

.

6.88

5.72

SM Development Corporation

5.9

5.95

5.82

5.95

506,100

.

17.02

9.92

SM Prime Holdings, Inc.

15.88

16

15.84

15.94

8,660,900

.

3.09

1.9

Shang Properties, Inc.

3.04

3.04

3

3

60,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.68

0.68

0.68

0.68

90,000

.

4.55

1.8

Starmalls, Inc.

3.9

4

3.9

4

71,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.1

5.1

5

5.05

18,888,100

.

MEDIA

.

42

24.1

ABS-CBN Corporation

32.7

32.8

32.3

32.3

67,900

.

11.02

6.01

GMA Holdings, Inc.

8.90

8.91

8.70

8.91

2,688,400

.

11

6.18

GMA Network, Inc.

8.8

8.8

8.76

8.8

227,300

.

0.79

0.58

Manila Bulletin Publishing Corp.

0.74

0.74

0.73

0.73

65,000

.

TELECOMMUNICATIONS

.

1,270.00

950

Globe Telecom, Inc.

1,130.00

1,135.00

1,106.00

1,109.00

79,225

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.3

2.3

2.3

2.3

5,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,588.00

2,588.00

2,560.00

2,560.00

87,230

.

INFORMATION TECHNOLOGY

.

9.7

4.35

DFNN, Inc.

4.35

4.36

4.35

4.35

754,000

.

4.7

1.75

IP Converge Data Center, Inc.

2.87

3.4

2.84

2.95

1,265,000

.

1.65

0.58

IPVG Corporation

0.61

0.61

0.58

0.58

3,309,000

.

3.45

2.18

ISM Communications Corporation

2.18

2.19

2.18

2.19

5,000

.

18.4

4.5

Imperial Resources, Inc. "A"

7.8

8.5

7.5

8

35,100

.

0.085

0.04

Island Information and Technology, Inc.

0.055

0.06

0.053

0.053

2,990,000

.

17.88

12.1

Philweb Corporation

12.38

12.46

12.3

12.44

1,783,900

.

9.46

3.3

Touch Solutions, Inc.

6.46

9.46

6.45

9.46

7,226,700

.

4.5

1.14

Yehey! Corporation

1.65

1.65

1.34

1.4

1,648,000

.

5.29

4.2

iRipple, Inc.

5

5.29

5

5.29

35,000

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.75

1.75

1.75

1.75

26,000

.

77

52.4

Cebu Air, Inc.

60.05

60.1

59.9

60

352,720

.

77

52

Int'l Container Terminal Services, Inc.

70.15

70.2

69.7

69.7

175,390

.

3.1

2.5

Macroasia Corporation

2.7

2.7

2.7

2.7

10,000

.

8.25

4.5

PAL Holdings Inc.

5

5.1

4.99

5

120,100

.

HOTEL AND LEISURE

.

6.07

0.83

Acesite (Phils.) Hotel Corp.

1.27

1.27

1.23

1.26

90,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.147

0.147

0.141

0.141

68,240,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.42

0.41

0.42

460,000

.

EDUCATION

.

1,100.00

800

Far Eastern University, Inc.

1,080.00

1,080.00

1,080.00

1,080.00

20

.

10

4.4

iPeople, Inc.

9

9.5

9

9.5

12,000

.

CASINOS AND GAMING

.

65

8.13

Bloomberry Resorts Corporation

13.28

13.28

13.06

13.1

3,221,300

.

0.27

0.019

IP E-Game Ventures Inc.

0.026

0.03

0.026

0.026

601,200,000

.

10.3

6.28

Leisure and Resorts World Corporation

7.65

7.88

7.6

7.88

180,900

.

4.08

1.33

Manila Jockey Club, Inc.

2.74

2.74

2.65

2.65

46,000

.

15.5

12.37

Pacific Online Systems Corporation

13.88

13.88

13.8

13.8

19,300

.

10

6

Philippine Racing Club, Inc.

9.31

9.5

9.31

9.5

1,002,100

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.32

0.32

0.32

0.32

350,000

.

RETAIL

.

24

4.75

Calata Corporation

5.24

5.24

4.75

4.88

3,351,700

.

92

18.26

Philippine Seven Corporation

80

80

80

80

940

.

34.95

17

Puregold Price Club, Inc.

33.9

34.8

33.8

33.8

3,392,300

.

OTHER SERVICES

.

0.82

0.6

APC Group, Inc.

0.78

0.8

0.78

0.78

15,733,000

.

4.8

1.8

Easycall Comm. Phils., Inc.

2.3

2.3

2.3

2.3

10,000

.

0.66

0.38

Information Capital Tech. Ventures, Inc

0.395

0.395

0.385

0.385

100,000

.

3.47

1.31

Paxys, Inc.

3.22

3.25

3.18

3.18

1,876,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.1

1.1

1.07

1.07

1,894,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0057

0.0057

0.0057

0.0057

15,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.75

4.95

4.75

4.85

221,000

.

6.22

3.85

Apex Mining Company, Inc. "B"

4.8

4.8

4.8

4.8td class=’s9’>20,000

.

19.82

16.38

Atlas Cons. Mining and Dev't Corp.

19.2

19.5

18.9

18.96

1,322,800

.

48

20

Atok-Big Wedge Company, Inc.

23

23.5

22

23.5

2,300

.

2.12

0.9

Century Peak Metals Holdings Corporation

0.92

0.92

0.9

0.9

1,634,000

.

1.68

1.03

Coal Asia Holdings, Inc.

1.04

1.08

1.04

1.06

6,809,000

.

61.8

9.3

Dizon Copper Silver Mines, Inc.

15.48

15.48

15

15.28

3,400

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.51

0.52

0.5

0.52

368,000

.

1.79

0.86

Lepanto Consolidated Mining Co. "A"

1.02

1.02

0.98

0.99

5,688,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

1.07

1.09

1.05

1.09

5,136,000

.

0.085

0.047

Manila Mining Corporation "A"

0.059

0.059

0.058

0.058

136,580,000

.

0.087

0.047

Manila Mining Corporation "B"

0.06

0.06

0.059

0.059

43,210,000

.

12.84

3.97

NiHAO Minerals Resources Int'l, Inc.

5.07

5.07

4.83

4.99

223,500

.

24.33

13.47

Nickel Asia Corporation

16.3

16.3

16.08

16.12

1,421,100

.

0.98

0.57

Omico Corporation

0.57

0.57

0.57

0.57

8,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.55

3.55

3.35

3.35

515,000

.

27.85

12.52

Philex Mining Corporation

14.9

15.2

14.9

14.98

3,294,000

.

257.8

200

Semirara Mining Corporation

221.4

222

219.8

222

27,090

.

0.028

0.014

United Paragon Mining Corporation

0.018

0.018

0.018

0.018

100,000

.

OIL

.

0.34

0.178

Basic Energy Corporation

0.28

0.28

0.27

0.27

1,530,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.019

0.019

0.019

0.019

40,600,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.02

0.02

0.02

0.02

500,000

.

48

6.9

Philex Petroleum Corporation

29

29.9

28.9

29.5

180,200

.

0.062

0.02

The Philodrill Corporation

0.039

0.04

0.038

0.039

220,500,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,549.34

1,549.34

1,527.59

1,528.34

-1.38

-21.31

8,985,498

762,480,023.47

.

Industrials

8,796.58

8,819.66

8,739.47

8,747.48

-0.63

-55.35

809,101,372

8,166,987,296.37

.

Holding Firms

5,059.38

5,063.81

4,964.09

4,987.34

-1.45

-73.49

143,180,573

1,346,388,164.05

.

Property

2,267.52

2,268.19

2,241.75

2,243.01

-1.61

-36.64

171,238,726

826,048,412.1

.

Services

1,738.71

1,738.71

1,719.14

1,719.14

-1.12

-19.43

729,200,859

1,510,665,565.3

.

Mining & Oil

19,282.28

19,334.31

19,066.77

19,201.85

-0.3

-57.37

485,080,172

153,697,010.13

.

PSEi

5,786.6

5,786.6

5,700.58

5,707.11

-1.4

-80.84

.

All Shares

3,720.8

3,720.8

3,681.63

3,688.38

-0.89

-33.13

.

SME

35,000

180,080

.

.

GRAND TOTAL

2,346,822,200

12,766,446,551.421

.

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: Philippine stocks, Stock Activity, stocks
For feedback, complaints, or inquiries, contact us.




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