Friday, June 22, 2018
Close  
  • 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

Don't miss out on the latest news and information.
View comments

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 1997-2018 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.