Wednesday, October 18, 2017
Close  
business /

Philippine Stock Market table as of December 19, 2012

business /
  • 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

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 1997-2016 INQUIRER.net | All Rights Reserved