Quantcast

Philippine Stock Market table as of December 14, 2012






.

(As of Dec. 14, 2012)

.

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

.

HIGH 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


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