Philippine Stock Market table as of December 17, 2012

A+
A
A-



.

(As of Dec. 17, 2012)

.

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

.

HIGH 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

  • Tags:

Disclaimer: The comments uploaded on this site do not necessarily represent or reflect the views of management and owner of INQUIRER.net. We reserve the right to exclude comments that we deem to be inconsistent with our editorial standards.

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

editors' picks

advertisement
advertisement