Wednesday, June 20, 2018
Close  
  • share this

Philippine Stock Market table as of December 19, 2012

/ 05:36 PM December 19, 2012


.

(As of Dec. 19, 2012)

.

52-WK
ADVERTISEMENT

52-WK

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

77.1

51.06

BDO Unibank, Inc.

70.05

71.95

70.05

71.95

6,394,580

.

97.5

54.75

Bank of the Philippine Islands

92.05

95

92.05

95

1,552,820

.

58.15

36.09

China Banking Corporation

55.7

56

54.7

55.4

23,600

.

31

18

Citystate Savings Bank

25

25

25

25

400

.

29.25

18.5

East West Banking Corporation

28.8

28.95

28.6

28.85

150,900

.

104.9

67.4

Metropolitan Bank and Trust Company

97.5

99.35

97.5

99.1

6,006,040

.

96.2

55

Philippine National Bank

87

89.5

86

88.95

544,700

.

95

70

Philippine Savings Bank

88

90

88

90

82,060

.

63

58

Philippine Trust Company

63

63

63

63

5,000

.

59.5

29.75

Rizal Commercial Banking Corp.

57.75

58.2

57.75

58

22,700

.

169.1

94.5

Security Bank Corporation

162

162.6

162

162.2

348,010

.

140

63.5

Union Bank of the Philippines

113

114.5

113

114.5

40,290

.

OTHER FINANCIAL INSTITUTIONS

.

23.55

17.9

COL Financial Group, Inc.

19.9

19.9

19

19.5

161,900

.

3.25

2

I-Remit, Inc.

2.72

2.78

2.72

2.78

10,000

.

590

420

Manulife Financial Corporation

514

514

500

500

120

.

39.2

3

Maybank ATR Kim Eng Financial Corp.

22

22

21.5

21.5

2,100

.

3.06

1.6

National Reinsurance Corp. of the Phils.

1.76

1.76

1.69

1.7

303,000

.

500

226

The Philippine Stock Exchange, Inc

403

408

402

408

15,870

.

1,040.00

879

Sun Life Financial, Inc.

995

995

995

995

200

.

2.7

1.65

Vantage Equities, Inc.

2.34

2.34

2.33

2.34

321,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38

28.7

Aboitiz Power Corporation

36.05

36.95

36.05

36.7

2,008,100

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.29

1.29

1.25

1.27

3,340,000

.

7.16

4.83

Energy Development Corporation

6.6

6.88

6.56

6.88

18,321,400

.

24

12.8

First Gen Corporation

22.55

22.7

22.45

22.5

2,714,100

.

95.5

58.5

First Phil. Holdings Corp.

87.5

88.9

87.5

88.85

327,940

.

33.5

19.4

Manila Water Company, Inc.

31.65

32.4

31.65

32.05

4,189,700

.

291.2

218.8

Manila Electric Company

256.6

263

256

263

283,890

.

13.6

9.7

Petron Corporation

10.4

10.46

10.38

10.46

2,352,500

.

10

7

Phoenix Petroleum Philippines, Inc.

9.08

9.08

8.9

8.9

172,200

.

7.6

3

SPC Power Corporation

4.81

4.81

4.7

4.8

227,000

.

1.31

1.01

Trans-Asia Oil and Energy Dev't Corp.

1.11

1.16

1.1

1.16

8,463,000

.

13

2.55

Vivant Corporation

7

7

7

7

5,600

.

FOOD, BEVERAGE AND TOBACCO

.

11.32

6.22

AgriNurture, Inc.

6.8

6.8

6.8

6.8

1,500

.

2.26

1.21

Alliance Select Foods Int'l, Inc.

1.95

2

1.95

1.99

334,000

.

86

48

Bogo Medellin Milling Company

66

66

66

66

10

.

4.55

4.32

D and L Industries, Inc.

4.42

4.44

4.4

4.4

3,816,000

.

24.6

16.92

Ginebra San Miguel Inc.

17.5

17.5

17.5

17.5

1,000

.

120

88

Jollibee Foods Corporation

107.5

108

107

107.4

817,010

.

14.66

3.7

LT Group, Inc.

12.5

12.58

12.48

12.48

2,254,000

.

12.2

6.8

Pancake House, Inc.

7.8

7.8

7.8

7.8

1,000

.

6.1

2.04

Pepsi-Cola Products Philippines, Inc.

5.74

5.74

5.69

5.7

10,316,600

.

4.84

1.18

RFM Corporation

4.66

4.84

4.66

4.8

5,566,000

.

3.8

2.3

Roxas Holdings, Inc.

3.5

3.5

3

3

96,000

.

3.5

1.26

Roxas and Company, Inc.

3.09

3.1

3.09

3.1

33,000

.

1,450.00

240

San Miguel Pure Foods Company Inc.

242

243

242

243

126,200

.

122.5

100

San Miguel Corporation

103

103

102.5

103

647,760

.

34.6

26.5

San Miguel Brewery, Inc.

32

33.4

32

33.4

2,000

.

0.22

0.114

Swift Foods, Inc.

0.153

0.153

0.145

0.145

4,290,000

.

82.1

47.8

Universal Robina Corporation

78.5

80.1

78

80.05

1,132,720

.

5.5

1.05

Victorias Milling Company, Inc.

1.27

1.3

1.27

1.3

1,414,000

.

2.08

0.43

Vitarich Corporation

0.98

1.05

0.98

1

2,176,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

61.00

17.10

Asiabest Group International Inc.

18.8

18.8

17.1

18.64

10,400

.

144

45

Concrete Aggregates Corp. "A"

65

65

65

65

300

.

10.1

3.29

EEI Corporation

9.75

9.9

9.75

9.9

1,154,400

.

14

8.3

Holcim Philippines, Inc.

13.7

13.8

13.3

13.78

15,700

.

10.94

5.27

Lafarge Republic, Inc.

10.52

10.78

10.52

10.7

2,453,800

.

6.95

1.5

Mariwasa Siam Holdings, Inc.

3.51

4.6

3.51

4.45

764,000

.

18.1

8.25

Megawide Construction Corporation

16.9

17

16.88

17

369,200

.

12.3

10.16

Phinma Corporation

11.8

11.8

10.9

10.9

94,100

.

2.64

1.21

Southeast Asia Cement Holdings, Inc.

1.59

1.65

1.51

1.55

68,000

.

2.2

0.88

Vulcan Industrial and Mining Corporation

1.46

1.49

1.45

1.45

133,000

.

CHEMICALS

.

300

41

Chemical Industries of the Phils.

100

102.9

100

102.9

110

.

3.12

2.34

Chemrez Technologies, Inc.

2.95

2.95

2.9

2.95

408,000

.

3

1.1

Euro-Med Laboratories Phil., Inc.

1.9

1.9

1.9

1.9

3,000

.

8.4

1.04

LMG Chemicals Corporation

1.83

1.83

1.81

1.82

324,000

.

22.5

1.38

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

12

15.6

12

14

512,200

.

23

1.37

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

13

15.28

13

14

328,400

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

22

5.28

Cirtek Holdings Philippines Corporation

19

19.88

18.3

19.84

106,900

.

0.027

0.011

Greenergy Holdings, Inc.

0.022

0.023

0.022

0.022

564,500,000

.

5.49

3.8

Integrated Micro-Electronics, Inc.

3.98

4.25

3.92

3.95

260,000

.

1.18

0.47

Ionics, Inc.

0.62

0.66

0.62

0.66

365,000

.

OTHER INDUSTRIALS

.

44

24.05

Alphaland Corporation

27.4

27.4

24.05

27.4

4,300

.

2.44

1.73

Splash Corporation

1.74

1.74

1.74

1.74

5,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

32.80

32.80

32.55

32.60

306,500

.

5.95

3.25

A. Soriano Corporation

5.16

5.18

5.15

5.18

92,400

.

2.98

0.9

ATN Holdings, Inc. "A"

0.95

0.99

0.94

0.99

64,000

.

1.03

0.65

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

0.67

0.67

0.65

0.66

703,000

.

59.9

39.3

Aboitiz Equity Ventures, Inc.

51.9

52.5

51.85

52.1

3,972,040

.

0.169

0.014

Alcorn Gold Resources Corp.

0.139

0.142

0.139

0.142

358,430,000

.

16.88

10.14

Alliance Global Group, Inc.

16.3

16.4

16.18

16.26

9,639,800

.

6.98

2.88

Asia Amalgamated Holdings Corp.

4.35

4.78

4.35

4.55

108,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.16

2.16

2.08

2.16

220,000

.

539

298

Ayala Corporation

501

515

501

510

331,470

.

64.8

38.5

DMCI Holdings, Inc.

52.9

55.25

52.8

55

1,759,780

.

4.19

1.73

F and J Prince Holdings Corp. "A"

2.85

2.85

2.8

2.8

30,000

.

4

1.98

F and J Prince Holdings Corp. "B"

2.95

2.95

2.95

2.95

10,000

.

5.2

3.3

Filinvest Development Corporation

4.75

4.96

4.6

4.7

4,465,000

.

690.00

455.40

GT Capital Holdings, Inc.

655.00

660.00

648.00

650.00

63,060

.

6.8

3.05

House of Investments, Inc.

6.3

6.38

6.2

6.3

32,700

.

40

24

JG Summit Holdings, Inc.

37.95

38.7

37.8

38.4

1,224,100

.

8.2

2.08

Jolliville Holdings Corporation

6.75

6.75

6.2

6.2

10,400

.

1.54

0.73

Lodestar Investment Hldgs Corp.

0.98

0.98

0.98

0.98

115,000

.

6.78

4.9

Lopez Holdings Corporation

6.25

6.33

6.25

6.29

674,800

.

9.66

1.33

MJC Investments Corporation

5.7

5.8

5.7

5.8

1,500

.

0.85

0.32

Mabuhay Holdings Corporation

0.38

0.38

0.38

0.38

30,000

.

3.8

1.71

Marcventures Holdings, Inc.

1.76

1.8

1.76

1.8

62,000

.

4.65

3.48

Metro Pacific Investments Corporation

4.36

4.5

4.35

4.48

20,934,000

.

6.63

4.29

Minerales Industrias Corporation

6.05

6.07

6.04

6.04

54,000

.

0.068

0.044

Pacifica, Inc.

0.05

0.05

0.049

0.05

340,000

.

2

1.02

Prime Media Holdings, Inc.

1.3

1.3

1.3

1.3

1,000

.

0.66

0.42

Prime Orion Philippines, Inc.

0.56

0.56

0.56

0.56

82,000

.

899

532

SM Investments Corporation

830

855

830

850

309,040

.

2.4

1.04

Seafront Resources Corporation

1.62

1.62

1.62

1.62

20,000

.

0.42

0.3

Sinophil Corporation

0.32

0.32

0.31

0.32

2,550,000

.

2.71

1.1

Solid Group, Inc.

1.92

1.95

1.92

1.92

150,000

.

635

425

Synergy Grid and Dev't Phils., Inc.

495

495

495

495

20

.

0.42

0.175

Unioil Resources and Holdings Co., Inc.

0.25

0.25

0.25

0.25

200,000

.

0.62

0.177

Wellex Industries, Inc.

0.31

0.32

0.3

0.31

2,160,000

.

0.85

0.33

Zeus Holdings, Inc.

0.36

0.39

0.35

0.35

9,370,000

.

PROPERTY

.

3.89

2.32

A Brown Company, Inc.

2.96

2.97

2.93

2.97

81,000

.

0.195

0.16

Arthaland Corporation

0.177

0.177

0.177

0.177

590,000

.

27

15.12

Ayala Land, Inc.

25.2

26

25.2

25.9

9,277,600

.

5.62

4

Belle Corporation

4.77

4.84

4.77

4.8

337,778,000

.

8.35

2.42

Cebu Holdings, Inc.

4.04

4.08

4

4.05

535,000

.

2.47

1.35

Century Properties Group, Inc.

1.4

1.42

1.4

1.42

3,618,000

.

3

1.25

City and Land Developers, Inc.

2.35

2.4

2.35

2.4

14,000

.

1.18

0.95

Cityland Development Corporation

1.12

1.13

1.12

1.12

550,000

.

1.11

0.76

Cyber Bay Corporation

0.79

0.79

0.79

0.79

7,000

.

1.13

0.61

Empire East Land Holdings, Inc.

1.02

1.06

1.02

1.03

27,101,000

.

5.29

2.71

Eton Properties Philippines, Inc.

3

3

2.87

2.9

35,000

.

0.43

0.131

Ever Gotesco Resources and Hold'gs, Inc.

0.41

0.41

0.38

0.39

14,150,000

.

1.66

0.98

Filinvest Land, Inc.

1.47

1.53

1.47

1.51

4,753,000

.

2.48

1.63

Global-Estate Resorts, Inc.

1.91

1.94

1.91

1.94

1,771,000

.

2.8

1.3

Highlands Prime, Inc.

1.81

1.99

1.81

1.99

35,000

.

2.14

0.71

IRC Properties, Inc.

1.15

1.16

1.15

1.16

123,000

.

0.31

0.15

MRC Allied, Inc.

0.156

0.156

0.156

0.156

1,130,000

.

2.91

1.58

Megaworld Corporation

2.72

2.76

2.69

2.75

70,206,000

.

0.99

0.14

Phil. Estates Corporation

0.75

0.77

0.7

0.71

23,203,000

.

0.62

0.4

Philippine Realty and Holdings Corp.

0.45

0.45

0.44

0.45

660,000

.

4.33

2.1

Primex Corporation

3.6

4.18

3.3

3.32

163,000

.

22.3

11.28

Robinson Land Corporation

20.4

21

20.4

20.75

2,929,100

.

7.71

2.4

Rockwell Land Corporation

2.57

2.6

2.4

2.5

3,124,000

.

6.88

5.72

SM Development Corporation

5.9

5.94

5.8

5.94

1,241,700

.

17.02

10.02

SM Prime Holdings, Inc.

15.26

15.98

15.26

15.96

8,124,900

.

3.1

1.95

Shang Properties, Inc.

3.04

3.1

3

3.1

116,000

.

0.84

0.65

Sta. Lucia Land, Inc.

0.69

0.69

0.67

0.67

1,261,000

.

4.55

1.8

Starmalls, Inc.

3.54

3.99

3.53

3.99

38,000

.

0.64

0.49

Suntrust Home Developers, Inc.

0.55

0.55

0.55

0.55

5,000

.

5.2

2.74

Vista Land and Lifescapes, Inc.

5.01

5.01

4.97

4.98

4,928,000

.

MEDIA

.

42

24.1

ABS-CBN Corporation

32.15

32.7

32.1

32.15

29,800

.

11.02

6.01

GMA Holdings, Inc.

9.00

9.35

9.00

9.35

1,403,600

.

11

6.18

GMA Network, Inc.

8.86

9.02

8.85

9

750,700

.

0.79

0.59

Manila Bulletin Publishing Corp.

0.72

0.72

0.71

0.71

14,000

.

TELECOMMUNICATIONS

.

1,270.00

990

Globe Telecom, Inc.

1,106.00

1,108.00

1,105.00

1,106.00

50,180

.

3.46

2.28

Liberty Telecoms Holdings, Inc.

2.4

2.4

2.4

2.4

1,000

.

2,940.00

2,290.00

Phil. Long Distance Telephone Co.

2,600.00

2,600.00

2,560.00

2,578.00

198,770

.

INFORMATION TECHNOLOGY

.

9.7

4

DFNN, Inc.

4.2

4.2

4.1

4.1

30,000

.

4.7

1.75

IP Converge Data Center, Inc.

3.12

3.15

2.96

3

60,000

.

1.65

0.55

IPVG Corporation

0.6

0.6

0.55

0.56

2,290,000

.

3.45

2.17

ISM Communications Corporation

2.17

2.18

2.17

2.18

75,000

.

18.4

4.5

Imperial Resources, Inc. "A"

7.94

7.94

7.8

7.8

1,400

.

0.085

0.04

Island Information and Technology, Inc.

0.051

0.051

0.048

0.048

3,970,000

.

17.88

12.1

Philweb Corporation

12.36

12.36

12.22

12.36

2,453,900

.

14.18

3.3

Touch Solutions, Inc.

9.02

9.02

6.51

7.3

4,511,000

.

4.5

1.14

Yehey! Corporation

1.23

1.34

1.21

1.3

257,000

.

11.88

4.2

iRipple, Inc.

9.2

10.8

8

9

99,400

.

TRANSPORTATION SERVICES

.

4.72

1.33

2GO Group, Inc.

1.75

1.75

1.73

1.73

56,000

.

10.92

7.6

Asian Terminals, Inc.

9.6

9.6

9.6

9.6

25,000

.

77

52.4

Cebu Air, Inc.

60

63.5

59.9

63.5

514,010

.

77

52.3

Int'l Container Terminal Services, Inc.

69.7

72.6

69.7

72.1

1,074,700

.

2.65

1.03

Lorenzo Shipping Corporation

1.65

1.65

1.65

1.65

27,000

.

8.25

4.5

PAL Holdings Inc.

4.86

4.88

4.8

4.84

97,000

.

HOTEL AND LEISURE

.

6.07

0.83

Acesite (Phils.) Hotel Corp.

1.22

1.25

1.21

1.25

86,000

.

0.242

0.101

Boulevard Holdings, Inc.

0.14

0.14

0.136

0.139

24,420,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.41

0.41

0.41

330,000

.

EDUCATION

.

1,100.00

800

Far Eastern University, Inc.

1,060.00

1,080.00

1,040.00

1,080.00

1,965

.

10

4.4

iPeople, Inc.

9.3

9.3

9.3

9.3

60,000

.

CASINOS AND GAMING

.

65

8.13

Bloomberry Resorts Corporation

12.6

13.02

12.54

12.84

10,913,300

.

0.27

0.019

IP E-Game Ventures Inc.

0.027

0.028

0.026

0.026

115,500,000

.

9.98

6.28

Leisure and Resorts World Corporation

7.79

7.8

7.69

7.7

437,400

.

4.08

1.33

Manila Jockey Club, Inc.

2.49

2.51

2.46

2.49

212,000

.

15.5

12.37

Pacific Online Systems Corporation

13.8

13.82

13.8

13.82

147,400

.

0.39

0.26

Premiere Horizon Alliance Corporation

0.33

0.34

0.33

0.34

480,000

.

RETAIL

.

24

3.65

Calata Corporation

3.8

4.15

3.8

4.08

777,000

.

92

18.26

Philippine Seven Corporation

82

83

82

83

530

.

34.95

17.66

Puregold Price Club, Inc.

32.55

33.45

32.55

33

1,234,700

.

OTHER SERVICES

.

0.88

0.6

APC Group, Inc.

0.8

0.82

0.78

0.8

15,725,000

.

4.8

1.8

Easycall Comm. Phils., Inc.

2.7

2.9

2.7

2.9

3,000

.

0.66

0.38

Information Capital Tech. Ventures, Inc

0.385

0.385

0.385

0.385

30,000

.

3.47

1.31

Paxys, Inc.

2.88

3.05

2.88

3.03

1,930,000

.

3.12

0.92

STI Education Systems Holdings, Inc.

1.03

1.05

1.03

1.04

4,688,000

.

MINING

.

0.007

0.0039

Abra Mining and Industrial Corp.

0.0056

0.0061

0.0056

0.0058

120,000,000

.

6.2

3.85

Apex Mining Company, Inc. "A"

4.75

4.75

4.75

4.75

1,000

.

19.82

16.78

Atlas Cons. Mining and Dev't Corp.

18.9

18.9

18.62

18.84

646,400

.

48

16.7

Atok-Big Wedge Company, Inc.

18

19.9

16.7

16.7

13,800

.

29

18.6

Benguet Corporation "A"

18.6

18.6

18.6

18.6

107,300

.

2.12

0.86

Century Peak Metals Holdings Corporation

0.86

0.86

0.86

0.86

834,000

.

1.68

1.02

Coal Asia Holdings, Inc.

1.03

1.04

1.03

1.04

1,531,000

.

61.8

10.2

Dizon Copper Silver Mines, Inc.

14.98

15

14.6

14.8

18,400

.

1.21

0.48

GEOGRACE Resources Philippines, Inc.

0.51

0.51

0.5

0.51

291,000

.

1.79

0.86

Lepanto Consolidated Mining Co. "A"

1

1.04

0.99

1

64,540,000

.

2.07

0.92

Lepanto Consolidated Mining Co. "B"

1.07

1.11

1.07

1.1

5,708,000

.

0.085

0.047

Manila Mining Corporation "A"

0.058

0.059

0.058

0.059

132,060,000

.

0.087

0.047

Manila Mining Corporation "B"

0.059

0.059

0.059

0.059

3,760,000

.

12.84

4.24

NiHAO Minerals Resources Int'l, Inc.

5.08

5.08

4.88

5

80,000

.

24.33

13.47

Nickel Asia Corporation

16.08

16.2

16.08

16.12

579,800

.

0.98

0.53

Omico Corporation

0.58

0.58

0.53

0.56

166,000

.

8.28

3.07

Oriental Peninsula Resources Group, Inc.

3.46

3.51

3.45

3.47

415,000

.

27.85

12.52

Philex Mining Corporation

15.2

15.34

15.1

15.24

1,701,000

.

257.8

200

Semirara Mining Corporation

223.4

224.8

223.4

224.8

210,330

.

0.028

0.014

United Paragon Mining Corporation

0.017

0.018

0.017

0.017

100,700,000

.

OIL

.

0.34

0.182

Basic Energy Corporation

0.27

0.27

0.27

0.27

2,260,000

.

0.032

0.016

Oriental Pet. and Minerals Corp. "A"

0.02

0.02

0.019

0.02

46,800,000

.

0.033

0.017

Oriental Pet. and Minerals Corp. "B"

0.02

0.02

0.02

0.02

2,000,000

.

7.05

5.1

Petroenergy Resources Corporation

5.9

5.9

5.9

5.9

24,000

.

48

7

Philex Petroleum Corporation

28.8

29.5

28.65

29.4

75,400

.

0.062

0.02

The Philodrill Corporation

0.039

0.04

0.039

0.04

125,200,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,489.28

1,519.43

1,489.28

1,519.43

2.09

31.06

17,546,399

1,477,280,179.48

.

Industrials

8,654.36

8,803.93

8,654.36

8,803.93

1.73

149.57

1,071,540,406

2,513,018,905.5

.

Holding Firms

4,959.88

5,056.36

4,959.88

5,042.91

1.7

84.32

421,269,811

1,204,183,858.7

.

Property

2,199.31

2,271.28

2,199.31

2,267.1

3.08

67.79

518,378,804

2,346,049,865.68

.

Services

1,710.17

1,733

1,710.17

1,732.82

1.33

22.69

199,214,295

1,048,285,832.28

.

Mining & Oil

19,149.91

19,412.18

19,099.91

19,346.47

1.03

196.34

609,728,281

192,409,034.93

.

PSEi

5,637.05

5,752.39

5,637.05

5,752.39

2.05

115.8

.

All Shares

3,630.45

3,688.28

3,630.45

3,688.28

1.6

58.01

.

SME

99,400

884,733

.

.

GRAND TOTAL

2,837,777,396

8,782,112,409.5618

.

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: Stock Activity, stocks
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.