Wednesday, November 22, 2017
Close  

Philippine Stock Market table as of December 17, 2012

  • share this

Philippine Stock Market table as of December 17, 2012

/ 06:00 PM December 17, 2012


.

(As of Dec. 17, 2012)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77.1

51.06

BDO Unibank, Inc.

72.9

73.2

70.5

70.9

10,865,780

.

97.5

54.75

Bank of the Philippine Islands

94.65

94.75

91

91.95

1,940,440

.

58.15

36.09

China Banking Corporation

55.65

55.65

54.5

54.5

191,390

.

31

18

Citystate Savings Bank

21

21

21

21

500

.

29.25

18.5

East West Banking Corporation

29.25

29.25

29

29.15

2,325,100

.

104.9

67.4

Metropolitan Bank and Trust Company

100.5

100.5

98.3

98.3

2,309,010

.

96.2

55

Philippine National Bank

90.5

91.05

87

88

2,965,180

.

95

70

Philippine Savings Bank

88

88

88

88

1,000

.

62

58

Philippine Trust Company

62

62

62

62

2,000

.

59.5

29.75

Rizal Commercial Banking Corp.

58.55

58.6

57.5

58.5

372,620

.

169.1

94.5

Security Bank Corporation

161.1

162

161.1

162

341,960

.

140

63.5

Union Bank of the Philippines

113.6

114.5

113.6

113.8

27,420

.

OTHER FINANCIAL INSTITUTIONS

.

1.09

0.67

Bankard, Inc.

0.69

0.7

0.69

0.7

350,000

.

23.55

17.9

COL Financial Group, Inc.

19.9

20

19.9

20

1,300

.

12.4

8.3

Filipino Fund, Inc.

10.24

10.88

10.24

10.88

800

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.75

0.75

0.75

0.75

2,000

.

89

50

First Metro Investment Corporation

80

80

80

80

10

.

3.25

2

I-Remit, Inc.

2.66

2.79

2.66

2.79

10,000

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

22.3

22.3

21

21

9,000

.

500

226

The Philippine Stock Exchange, Inc

410

411

401

404

2,860

.

1,040.00

879

Sun Life Financial, Inc.

1,010.00

1,010.00

1,010.00

1,010.00

80

.

2.7

1.65

Vantage Equities, Inc.

2.35

2.35

2.33

2.34

193,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38

28.7

Aboitiz Power Corporation

36.7

36.7

35

36.45

7,682,800

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.3

1.3

1.27

1.3

2,605,000

.

4.99

2.12

Calapan Ventures, Inc.

4.1

4.1

4.1

4.1

20,000

.

7.16

4.83

Energy Development Corporation

6.75

6.76

6.66

6.68

18,926,800

.

24

12.8

First Gen Corporation

22.7

22.95

22.65

22.65

4,565,300

.

95.5

58.5

First Phil. Holdings Corp.

89

90

88.3

88.3

690,340

.

33.5

19.4

Manila Water Company, Inc.

32

32

31.85

31.85

2,127,100

.

291.2

218.8

Manila Electric Company

258

259.8

257.4

257.4

338,410

.

13.6

9.7

Petron Corporation

10.5

10.54

10.36

10.4

4,392,200

.

10

7

Phoenix Petroleum Philippines, Inc.

9.13

9.13

9

9.1

412,000

.

7.6

3

SPC Power Corporation

5

5.3

4.72

4.95

218,500

.

1.31

1.01

Trans-Asia Oil and Energy Dev't Corp.

1.11

1.12

1.1

1.1

2,383,000

.

13

2.55

Vivant Corporation

7

7

7

7

8,600

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

7

7

6.84

6.84

74,500

.

2.26

1.21

Alliance Select Foods Int'l, Inc.

2.01

2.06

2

2.03

195,000

.

86

48

Bogo Medellin Milling Company

86

86

86

86

200

.

4.55

4.32

D and L Industries, Inc.

4.5

4.5

4.41

4.42

8,524,000

.

24.6

16.92

Ginebra San Miguel Inc.

17.2

17.8

16.92

17.8

7,000

.

120

88

Jollibee Foods Corporation

107.1

107.5

104

104

593,600

.

14.66

3.7

LT Group, Inc.

12.8

12.94

12.6

12.6

2,979,700

.

12.2

6.8

Pancake House, Inc.

7.98

7.98

7.8

7.9

12,500

.

6.1

2.04

Pepsi-Cola Products Philippines, Inc.

5.8

5.94

5.8

5.9

3,590,100

.

4.58

1.18

RFM Corporation

4.44

4.58

4.44

4.45

6,920,000

.

3.8

2.3

Roxas Holdings, Inc.

3.15

3.65

3.1

3.5

585,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

242

242

240.2

242

840

.

122.5

100

San Miguel Corporation

105.8

106

100

101

1,324,400

.

34.6

26.5

San Miguel Brewery, Inc.

34

34

33

33

39,200

.

0.22

0.114

Swift Foods, Inc.

0.154

0.154

0.15

0.15

230,000

.

82.1

47.8

Universal Robina Corporation

78

78.95

76.9

76.9

1,226,920

.

5.5

1.05

Victorias Milling Company, Inc.

1.29

1.32

1.22

1.28

4,517,000

.

2.08

0.43

Vitarich Corporation

0.92

1.07

0.92

1.03

14,691,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.28

Asiabest Group International Inc.

18.98

18.98

17.28

17.50

8,000

.

144

45

Concrete Aggregates Corp. "A"

65

65

65

65

70

.

10.1

3.29

EEI Corporation

10

10.1

9.8

10

1,757,400

.

13.88

8.3

Holcim Philippines, Inc.

13.88

13.88

13.88

13.88

100

.

10.94

5.27

Lafarge Republic, Inc.

10.94

10.94

10.6

10.8

365,800

.

6.95

1.5

Mariwasa Siam Holdings, Inc.

3.82

4.24

3.82

3.92

171,000

.

18.1

8.25

Megawide Construction Corporation

16.92

16.94

16.92

16.92

245,400

.

2.64

1.21

Southeast Asia Cement Holdings, Inc.

1.43

1.57

1.43

1.46

450,000

.

2.77

1.69

TKC Steel Corporation

1.7

1.7

1.69

1.69

55,000

.

2.2

0.88

Vulcan Industrial and Mining Corporation

1.48

1.55

1.48

1.49

843,000

.

CHEMICALS

.

3.12

2.34

Chemrez Technologies, Inc.

3

3

2.99

3

158,000

.

8.4

1.04

LMG Chemicals Corporation

1.89

2.03

1.81

1.81

1,542,000

.

1.9

1.22

Mabuhay Vinyl Corporation

1.6

1.6

1.6

1.6

4,000

.

22.5

1.38

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

15.78

15.8

13

13.9

161,900

.

23

1.37

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

11.2

16

11.2

14.8

25,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

22

6.33

Cirtek Holdings Philippines Corporation

18

22

18

22

181,700

.

0.027

0.011

Greenergy Holdings, Inc.

0.023

0.023

0.022

0.022

151,300,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

3.95

4

3.88

4

187,000

.

1.18

0.47

Ionics, Inc.

0.63

0.63

0.63

0.63

100,000

.

OTHER INDUSTRIALS

.

44

25

Alphaland Corporation

27.4

27.45

27.4

27.45

2,000

.

2.44

1.73

Splash Corporation

1.77

1.77

1.76

1.76

168,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

31.90

32.60

31.90

32.25

508,400

.

5.95

3.25

A. Soriano Corporation

5.68

5.7

5.62

5.67

594,300

.

2.98

0.9

ATN Holdings, Inc. "A"

0.91

1

0.9

1

153,000

.

3.52

0.92

ATN Holdings, Inc. "B"

0.95

1.04

0.92

1.04

403,000

.

1.03

0.65

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

0.67

0.67

0.66

0.67

973,000

.

59.9

39.3

Aboitiz Equity Ventures, Inc.

51.05

52.5

51.05

51.7

2,775,220

.

0.169

0.014

Alcorn Gold Resources Corp.

0.137

0.138

0.135

0.136

331,840,000

.

16.88

10.14

Alliance Global Group, Inc.

16.4

16.4

16.06

16.2

17,486,500

.

6.98

2.88

Asia Amalgamated Holdings Corp.

5.24

5.3

5.02

5.02

696,200

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.18

2.18

2.04

2.17

158,000

.

539

298

Ayala Corporation

493

498

492

495

1,089,100

.

64.8

38.5

DMCI Holdings, Inc.

53.5

53.5

52.25

52.5

587,800

.

4.19

1.73

F and J Prince Holdings Corp. "A"

2.9

2.9

2.9

2.9

20,000

.

5.2

3.3

Filinvest Development Corporation

4.7

4.79

4.69

4.79

3,908,000

.

0.36

0.18

Forum Pacific, Inc.

0.23

0.23

0.23

0.23

50,000

.

690.00

455.40

GT Capital Holdings, Inc.

677.50

684.00

662.00

665.00

82,820

.

6.8

3.05

House of Investments, Inc.

6.4

6.4

6.36

6.36

26,100

.

40

24

JG Summit Holdings, Inc.

38.5

39

37.8

38.05

1,218,800

.

1.54

0.73

Lodestar Investment Hldgs Corp.

1

1

0.96

0.97

1,189,000

.

6.78

4.9

Lopez Holdings Corporation

6.35

6.35

6.3

6.31

2,176,700

.

9.66

1.33

MJC Investments Corporation

5.63

5.63

5.63

5.63

2,000

.

3.8

1.71

Marcventures Holdings, Inc.

1.81

1.81

1.79

1.8

106,000

.

4.65

3.48

Metro Pacific Investments Corporation

4.49

4.55

4.48

4.53

25,112,000

.

6.63

4.29

Minerales Industrias Corporation

6.14

6.15

6.1

6.1

162,500

.

0.068

0.044

Pacifica, Inc.

0.052

0.052

0.05

0.05

13,750,000

.

2

1.02

Prime Media Holdings, Inc.

1.28

1.28

1.28

1.28

5,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.58

0.58

0.56

0.56

47,000

.

899

532

SM Investments Corporation

845

867

816

816

1,236,660

.

0.42

0.3

Sinophil Corporation

0.31

0.34

0.3

0.33

12,560,000

.

2.71

1.1

Solid Group, Inc.

1.93

1.93

1.93

1.93

232,000

.

1.57

1.05

South China Resources, Inc.

1.06

1.06

1.05

1.05

10,000

.

635

425

Synergy Grid and Dev't Phils., Inc.

495

495

495

495

80

.

0.42

0.175

Unioil Resources and Holdings Co., Inc.

0.25

0.25

0.25

0.25

550,000

.

0.62

0.177

Wellex Industries, Inc.

0.3

0.33

0.29

0.32

9,820,000

.

0.85

0.33

Zeus Holdings, Inc.

0.34

0.35

0.34

0.34

1,370,000

.

PROPERTY

.

3.89

2.32

A Brown Company, Inc.

2.96

2.98

2.94

2.95

161,000

.

0.83

0.42

Araneta Properties, Inc.

0.71

0.75

0.7

0.7

1,385,000

.

0.195

0.16

Arthaland Corporation

0.179

0.185

0.179

0.179

590,000

.

27

15.12

Ayala Land, Inc.

25.1

25.65

24.7

24.7

7,753,200

.

5.62

4

Belle Corporation

4.7

4.8

4.64

4.75

322,836,000

.

8.35

2.42

Cebu Holdings, Inc.

4.14

4.14

4

4.05

51,000

.

2.47

1.35

Century Properties Group, Inc.

1.4

1.4

1.4

1.4

890,000

.

3

1.25

City and Land Developers, Inc.

2.3

2.3

2.3

2.3

20,000

.

1.18

0.95

Cityland Development Corporation

1.12

1.13

1.11

1.13

113,000

.

1.11

0.76

Cyber Bay Corporation

0.79

0.8

0.79

0.8

704,000

.

1.13

0.61

Empire East Land Holdings, Inc.

1.07

1.09

1.06

1.06

13,432,000

.

5.29

2.71

Eton Properties Philippines, Inc.

2.81

2.81

2.81

2.81

1,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.37

0.37

0.36

0.37

16,170,000

.

1.66

0.98

Filinvest Land, Inc.

1.52

1.53

1.5

1.5

27,431,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.96

1.96

1.92

1.92

2,238,000

.

2.14

0.71

IRC Properties, Inc.

1.18

1.18

1.16

1.17

433,000

.

0.31

0.15

MRC Allied, Inc.

0.154

0.156

0.153

0.154

3,350,000

.

2.91

1.58

Megaworld Corporation

2.79

2.8

2.75

2.79

40,830,000

.

0.99

0.14

Phil. Estates Corporation

0.77

0.84

0.77

0.8

27,615,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.45

0.45

0.45

0.45

210,000

.

22.3

11.28

Robinson Land Corporation

21.5

21.5

20.2

20.35

2,267,100

.

7.71

2.5

Rockwell Land Corporation

2.69

2.69

2.52

2.6

413,000

.

6.88

5.72

SM Development Corporation

5.96

5.99

5.8

5.92

1,051,900

.

17.02

10.02

SM Prime Holdings, Inc.

15.94

16.12

15.52

15.52

18,144,400

.

3.09

1.95

Shang Properties, Inc.

3

3.05

3

3.03

954,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.69

0.69

0.69

0.69

10,000

.

4.55

1.8

Starmalls, Inc.

3.99

4

3.99

4

16,000

.

0.64

0.49

Suntrust Home Developers, Inc.

0.56

0.56

0.55

0.56

438,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.04

5.07

4.99

5

6,040,100

.

MEDIA

.

42

24.1

ABS-CBN Corporation

32.5

32.7

32.2

32.2

60,800

.

11.02

6.01

GMA Holdings, Inc.

8.88

9.20

8.88

9.13

5,670,500

.

11

6.18

GMA Network, Inc.

8.8

8.97

8.75

8.79

814,100

.

0.79

0.59

Manila Bulletin Publishing Corp.

0.73

0.73

0.7

0.73

136,000

.

TELECOMMUNICATIONS

.

1,270.00

990

Globe Telecom, Inc.

1,107.00

1,118.00

1,098.00

1,100.00

187,020

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.45

2.45

2.45

2.45

2,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,588.00

2,588.00

2,520.00

2,526.00

238,920

.

INFORMATION TECHNOLOGY

.

9.7

4

DFNN, Inc.

4.23

4.38

4

4.3

136,000

.

4.7

1.75

IP Converge Data Center, Inc.

2.9

3.1

2.86

2.95

292,000

.

1.65

0.56

IPVG Corporation

0.59

0.59

0.56

0.57

3,707,000

.

3.45

2.17

ISM Communications Corporation

2.19

2.19

2.17

2.17

114,000

.

18.4

4.5

Imperial Resources, Inc. "A"

7

7

6.2

6.5

4,900

.

0.085

0.04

Island Information and Technology, Inc.

0.051

0.057

0.051

0.054

9,200,000

.

17.88

12.1

Philweb Corporation

12.44

12.46

12.34

12.46

2,131,000

.

14.18

3.3

Touch Solutions, Inc.

10.8

14.18

9.8

10.28

9,851,900

.

4.5

1.14

Yehey! Corporation

1.4

1.46

1.27

1.33

742,000

.

7.93

4.2

iRipple, Inc.

5.3

7.93

5.3

7.93

390,300

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.75

1.75

1.72

1.75

69,000

.

10.92

7.6

Asian Terminals, Inc.

9.6

9.6

9.6

9.6

18,000

.

77

52.4

Cebu Air, Inc.

60.1

60.5

60

60

593,330

.

77

52.3

Int'l Container Terminal Services, Inc.

69.7

70.25

69.7

69.9

2,208,460

.

3.1

2.1

Macroasia Corporation

2.71

2.71

2.1

2.5

24,000

.

8.49

5.02

Metro Pacific Tollways Corporation

5.5

5.5

5.5

5.5

3,700

.

8.25

4.5

PAL Holdings Inc.

5

5

4.95

4.96

335,000

.

HOTEL AND LEISURE

.

6.07

0.83

Acesite (Phils.) Hotel Corp.

1.26

1.26

1.25

1.26

24,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.141

0.141

0.14

0.141

45,220,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.42

0.41

0.41

620,000

.

EDUCATION

.

1,100.00

800

Far Eastern University, Inc.

1,080.00

1,080.00

1,080.00

1,080.00

95

.

10

4.4

iPeople, Inc.

9.3

9.3

9.3

9.3

100

.

CASINOS AND GAMING

.

65

8.13

Bloomberry Resorts Corporation

13.1

13.2

12.86

12.86

7,076,500

.

0.27

0.019

IP E-Game Ventures Inc.

0.027

0.028

0.026

0.026

243,800,000

.

9.98

6.28

Leisure and Resorts World Corporation

7.75

7.8

7.62

7.7

1,332,300

.

4.08

1.33

Manila Jockey Club, Inc.

2.65

2.68

2.62

2.62

269,000

.

15.5

12.37

Pacific Online Systems Corporation

13.8

13.84

13.8

13.8

63,600

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.33

0.33

0.32

0.32

110,000

.

RETAIL

.

24

4.1

Calata Corporation

4.88

4.88

4.1

4.1

3,213,000

.

92

18.26

Philippine Seven Corporation

80

80

80

80

3,250

.

34.95

17.66

Puregold Price Club, Inc.

33.85

34.2

33.15

33.4

1,841,800

.

OTHER SERVICES

.

0.87

0.6

APC Group, Inc.

0.78

0.87

0.78

0.85

104,257,000

.

4.8

1.8

Easycall Comm. Phils., Inc.

2.32

2.32

2.3

2.3

10,000

.

0.66

0.38

Information Capital Tech. Ventures, Inc

0.38

0.38

0.38

0.38

200,000

.

3.47

1.31

Paxys, Inc.

3.25

3.25

2.99

3

4,791,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.07

1.08

1.05

1.05

5,342,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0056

0.0056

0.0056

0.0056

116,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.75

4.75

4.74

4.75

276,000

.

6.22

3.85

Apex Mining Company, Inc. "B"

4.6

4.8

4.6

4.8

17,000

.

19.82

16.78

Atlas Cons. Mining and Dev't Corp.

19

19.14

18.1

18.3

2,095,200

.

48

20

Atok-Big Wedge Company, Inc.

22.6

22.6

22

22

3,000

.

34

18

Benguet Corporation "B"

18.2

18.2

18

18

137,100

.

2.12

0.86

Century Peak Metals Holdings Corporation

0.9

0.94

0.86

0.86

1,153,000

.

1.68

1.03

Coal Asia Holdings, Inc.

1.06

1.06

1.04

1.05

1,575,000

.

61.8

10.2

Dizon Copper Silver Mines, Inc.

15

15

14.78

15

11,600

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.52

0.52

0.5

0.51

667,000

.

1.79

0.86

Lepanto Consolidated Mining Co. "A"

1

1

0.97

0.99

4,485,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

1.07

1.07

1.02

1.03

5,886,000

.

0.085

0.047

Manila Mining Corporation "A"

0.058

0.059

0.057

0.057

41,220,000

.

0.087

0.047

Manila Mining Corporation "B"

0.059

0.059

0.058

0.058

36,730,000

.

12.84

4.24

NiHAO Minerals Resources Int'l, Inc.

5.1

5.15

4.8

5.09

39,000

.

24.33

13.47

Nickel Asia Corporation

16.12

16.2

16.08

16.1

2,701,600

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.48

3.48

3.37

3.39

223,000

.

27.85

12.52

Philex Mining Corporation

14.98

15.12

14.94

15.02

3,611,300

.

257.8

200

Semirara Mining Corporation

223

224

222

223

144,180

.

0.028

0.014

United Paragon Mining Corporation

0.017

0.017

0.017

0.017

220,700,000

.

OIL

.

0.34

0.182

Basic Energy Corporation

0.27

0.27

0.27

0.27

660,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.019

0.02

0.019

0.019

34,400,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.021

0.021

0.02

0.02

12,000,000

.

7.05

5.1

Petroenergy Resources Corporation

5.96

6

5.96

5.98

44,600

.

48

7

Philex Petroleum Corporation

29.9

29.9

28.05

29.2

104,400

.

0.062

0.02

The Philodrill Corporation

0.04

0.042

0.04

0.04

757,200,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,528.58

1,528.58

1,495.73

1,496.08

-2.11

-32.26

22,134,524

1,626,002,948.75

.

Industrials

8,747.48

8,784.52

8,643.74

8,643.74

-1.19

-103.74

248,138,347

1,324,382,036.28

.

Holding Firms

4,992.71

5,039.19

4,935.25

4,935.25

-1.04

-52.09

430,397,451

2,362,767,904.34

.

Property

2,243.57

2,265.65

2,205.51

2,205.51

-1.67

-37.5

497,575,169

2,276,332,000.99

.

Services

1,719.28

1,732.82

1,701.85

1,703.11

-0.93

-16.03

459,241,555

1,592,006,885.81

.

Mining & Oil

19,165.53

19,301.14

18,949.58

19,013.61

-0.98

-188.24

1,242,175,097

231,290,545.56

.

PSEi

5,707.33

5,732.48

5,623.85

5,623.85

-1.46

-83.26

.

All Shares

3,688.55

3,698.81

3,640.37

3,640.37

-1.3

-48.01

.

SME

390,300

2,571,775

.

.

GRAND TOTAL

2,900,052,443

9,415,354,096.729

.

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