Philippine Stock Market table as of December 19, 2012

A+
A
A-



.

(As of Dec. 19, 2012)

.

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

.

HIGH 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

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