Philippine Stock Market as of November 21, 2012 | Inquirer Business

Philippine Stock Market as of November 21, 2012

06:03 PM November 21, 2012
ml>


.

 (As of November 21, 2012)

.

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

.

 HIGH LOW

.

 BANKS

.

 70.2 48.54 BDO Unibank, Inc. 68.3 70.2 68.25 69.2 12,264,720

.

 58.15 35.64 China Banking Corporation 53.75 57 53.75 56 618,520

.

 28.15 18.5 East West Banking Corporation 25.95 28.15 25.95 27.65 4,426,800

.

 102.5 66 Metropolitan Bank and Trust Company 95.05 97.5 95.05 97.15 2,023,830

.

 95 70 Philippine Savings Bank 88 89 88 89 30,010

.

 59.5 29.75 Rizal Commercial Banking Corp. 56 59.5 56 57.7 1,700,170

.

 169.1 93.9 Security Bank Corporation 161 168 161 164 1,233,830

.

 140 62 Union Bank of the Philippines 112 118 111 113 476,460

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.51 BDO Leasing and Finance, Inc. 2.02 2.02 2.02 2.02 4,000

.

 23.55 16 COL Financial Group, Inc. 18.8 19.5 18.66 18.66 1,115,900

.

 15 8.05 Filipino Fund, Inc. 10.24 10.24 10.24 10.24 600

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.75 0.76 0.75 0.76 80,000

.

 89 50 First Metro Investment Corporation 88.8 88.8 88 88 10,980

.

 3.25 2 I-Remit, Inc. 2.72 2.72 2.72 2.72 16,000

.

 590 420 Manulife Financial Corporation 470 475 470 475 310

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 21.5 21.5 21.5 21.5 10,500

.

 3.06 1.46 National Reinsurance Corp. of the Phils. 1.8 1.8 1.78 1.78 404,000

.

 500 220 The Philippine Stock Exchange, Inc 387 387 380.2 385.8 52,610

.

 1,040.00 879 Sun Life Financial, Inc. 990 993.5 980 993.5 1,040

.

 2.7 1.6 Vantage Equities, Inc. 2.16 2.16 2.16 2.16 47,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 35.35 28.7 Aboitiz Power Corporation 34.85 34.85 34.05 34.55 1,466,500

.

 1.62 1.19 Alsons Consolidated Resources, Inc. 1.36 1.36 1.36 1.36 20,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 10,000

.

 6.94 4.83 Energy Development Corporation 6.84 6.94 6.82 6.84 12,925,300

.

 23.9 12.8 First Gen Corporation 23.75 23.9 23.5 23.5 1,857,700

.

 95.5 54.75 First Phil. Holdings Corp. 91.2 91.5 91.05 91.45 273,470

.

 33.5 19 Manila Water Company, Inc. 32.1 32.1 30.95 31.3 3,078,600

.

 291.2 218.8 Manila Electric Company 257 262 256 256.8 548,570

.

 13.6 9.7 Petron Corporation 10.38 10.54 10.38 10.5 5,174,700

.

 10 7 Phoenix Petroleum Philippines, Inc. 8.95 9.2 8.95 9.15 982,900

.

 7.6 3 SPC Power Corporation 4.8 4.8 4.8 4.8 1,000

.

 1.31 0.97 Trans-Asia Oil and Energy Dev't Corp. 1.14 1.15 1.13 1.15 4,078,000

.

 13 2.55 Vivant Corporation 8.02 8.02 8.02 8.02 200

.

 FOOD, BEVERAGE & TOBACCO

.

 11.32 7.5 AgriNurture, Inc. 7.8 7.8 7.5 7.5 236,400

.

 2.15 1.11 Alliance Select Foods Int'l, Inc. 2.07 2.11 2.01 2.08 17,269,000

.

 24.6 17.34 Ginebra San Miguel Inc. 17.4 17.4 17.4 17.4 1,000

.

 120 87.9 Jollibee Foods Corporation 105.9 107 105.9 106.9 295,540

.

 14.66 3.53 LT Group, Inc. 13.38 13.8 13.1 13.34 10,285,100

.

 81 38 Liberty Flour Mills, Inc. 40 40 40 40 1,500

.

 12.2 6.8 Pancake House, Inc. 7.6 8 7.6 8 1,200

.

 5.75 2.04 Pepsi-Cola Products Philippines, Inc. 5.58 5.63 5.47 5.5 2,624,200

.

 4.42 1.17 RFM Corporation 4.18 4.24 4.17 4.17 1,261,000

.

 1,450.00 340 San Miguel Pure Foods Company Inc. 340 340 340 340 5,910

.

 129.2 108.4 San Miguel Corporation 108.9 109.2 108.8 109.2 301,390

.

 34.6 26.5 San Miguel Brewery, Inc. 34 34 33.5 34 61,300

.

 0.22 0.114 Swift Foods, Inc. 0.158 0.161 0.158 0.161 2,430,000

.

 79.65 47.7 Universal Robina Corporation 78 78.45 77.9 78 1,070,740

.

 5.5 1.05 Victorias Milling Company, Inc. 1.29 1.29 1.22 1.22 1,339,000

.

 2.08 0.42 Vitarich Corporation 1.12 1.16 1.09 1.15 4,105,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 61.00 17.80 Asiabest Group International Inc. 19.32 20.00 18.50 19.00 31,800

.

 9.05 3.14 EEI Corporation 8.82 8.97 8.78 8.8 1,104,200

.

 25 8.6 Federal Resources Investment Group, Inc. 9.8 9.8 9.8 9.8 5,000

.

 13.7 7.8 Holcim Philippines, Inc. 13.4 13.4 13.4 13.4 42,600

.

 10.38 5.25 Lafarge Republic, Inc. 9.72 9.9 9.6 9.65 1,297,400

.

 6.95 1.05 Mariwasa Siam Holdings, Inc. 3.21 3.21 3.21 3.21 1,000

.

 18.1 8.12 Megawide Construction Corporation 14.8 14.8 13.54 14.3 767,300

.

 12.3 10.16 Phinma Corporation 10.8 10.8 10.8 10.8 11,200

.

 2.64 1.29 Southeast Asia Cement Holdings, Inc. 2.06 2.1 1.87 1.88 569,000

.

 2.2 0.85 Vulcan Industrial and Mining Corporation 1.55 1.64 1.55 1.62 6,751,000

.

 CHEMICALS

.

 3.1 2.33 Chemrez Technologies, Inc. 2.95 3 2.88 3 2,663,000

.

 8.4 1.04 LMG Chemicals Corporation 1.99 2 1.99 2 19,000

.

 1.9 1.18 Mabuhay Vinyl Corporation 1.56 1.56 1.56 1.56 54,000

.

 10.3 1.32 Manchester Int'l Hldgs. Unltd. Corp "A" 6.13 6.28 5.5 5.99 167,300

.

 10.7 1.26 Manchester Int'l Hldgs. Unltd. Corp "B" 6.35 6.35 5.52 6 98,300

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 11.98 6.17 Cirtek Holdings Philippines Corporation 11.96 11.96 11.72 11.96 2,509,300

.

 0.027 0.011 Greenergy Holdings, Inc. 0.025 0.025 0.023 0.023 704,000,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 4 4 4 4 26,000

.

 1.18 0.47 Ionics, Inc. 0.64 0.64 0.63 0.63 310,000

.

 OTHER INDUSTRIALS

.

 2.44 1.73 Splash Corporation 1.76 1.78 1.76 1.78 106,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 33.40 34.85 33.20 33.75 4,631,500

.

 5.3 3.09 A. Soriano Corporation 4.85 4.88 4.81 4.81 115,000

.

 2.98 1.05 ATN Holdings, Inc. "A" 1.17 1.25 1.05 1.22 7,788,000

.

 3.52 1.18 ATN Holdings, Inc. "B" 1.28 1.4 1.18 1.39 471,000

.

 1.12 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.69 0.7 0.68 0.69 2,803,000

.

 59.9 38.8 Aboitiz Equity Ventures, Inc. 48.75 48.75 48.5 48.5 1,284,200

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.13 0.134 0.126 0.129 1,127,520,000

.

 15.58 9.81 Alliance Global Group, Inc. 15.3 15.56 15.3 15.5 11,093,800

.

 6.98 1.4 Asia Amalgamated Holdings Corp. 3.9 4.6 3.86 4.47 1,286,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2 2.02 2 2.02 5,119,000

.

 487.8 291 Ayala Corporation 465 487.8 465 487.8 981,600

.

 64.8 36.45 DMCI Holdings, Inc. 53.8 54.85 53.2 54.85 1,297,420

.

 5.2 3.3 Filinvest Development Corporation 4.5 4.62 4.5 4.56 938,000

.

 0.36 0.18 Forum Pacific, Inc. 0.219 0.239 0.219 0.239 110,000

.

 601.00 455.40 GT Capital Holdings, Inc. 575.00 601.00 575.00 595.00 217,140

.

 6.1 3 House of Investments, Inc. 5.8 5.8 5.8 5.8 60,000

.

 38 24 JG Summit Holdings, Inc. 37.1 37.9 37 37.8 1,386,400

.

 8.2 2.08 Jolliville Holdings Corporation 7.2 7.2 7.15 7.15 23,000

.

 1.54 0.72 Lodestar Investment Hldgs Corp. 1.05 1.06 1.04 1.06 3,654,000

.

 6.53 4.56 Lopez Holdings Corporation 6.24 6.47 6.17 6.43 7,798,800

.

 9.66 1.22 MJC Investments Corporation 6.2 6.2 6.2 6.2 200

.

 3.8 1.84 Marcventures Holdings, Inc. 1.85 1.91 1.84 1.84 1,559,000

.

 4.65 3.35 Metro Pacific Investments Corporation 4.35 4.41 4.32 4.39 22,653,000

.

 5.85 3.75 Minerales Industrias Corporation 5 5.51 5 5.48 2,553,000

.

 0.068 0.045 Pacifica, Inc. 0.046 0.046 0.046 0.046 1,100,000

.

 2 1.13 Prime Media Holdings, Inc. 1.2 1.2 1.13 1.16 275,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.55 0.59 0.55 0.57 400,000

.

 851.5 514 SM Investments Corporation 831 851.5 831 834 155,420

.

 2.4 1.02 Seafront Resources Corporation 1.98 1.98 1.98 1.98 10,000

.

 0.42 0.3 Sinophil Corporation 0.3 0.31 0.3 0.31 2,240,000

.

 2.71 1.09 Solid Group, Inc. 1.9 1.93 1.89 1.9 178,000

.

 1.57 1.1 South China Resources, Inc. 1.11 1.11 1.11 1.11 100,000

.

 0.42 0.17 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 500,000

.

 0.62 0.119 Wellex Industries, Inc. 0.32 0.33 0.32 0.32 5,770,000

.

 0.92 0.34 Zeus Holdings, Inc. 0.35 0.38 0.35 0.37 3,430,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 2.98 2.99 2.95 2.99 137,000

.

 0.83 0.42 Araneta Properties, Inc. 0.66 0.68 0.64 0.65 447,000

.

 0.195 0.16 Arthaland Corporation 0.185 0.185 0.185 0.185 20,000

.

 24.5 15.12 Ayala Land, Inc. 23.2 23.45 23.2 23.25 10,726,900

.

 5.62 3.99 Belle Corporation 5.11 5.19 5.11 5.17 4,507,000

.

 8.35 2.4 Cebu Holdings, Inc. 4.66 4.66 4.5 4.5 61,000

.

 2.47 1.35 Century Properties Group, Inc. 1.44 1.45 1.42 1.44 2,164,000

.

 3 1.2 City and Land Developers, Inc. 2.3 2.3 2.22 2.3 34,000

.

 1.18 0.95 Cityland Development Corporation 1.12 1.12 1.1 1.1 78,000

.

 0.092 0.061 Crown Equities, Inc. 0.074 0.075 0.07 0.073 5,400,000

.

 1.11 0.76 Cyber Bay Corporation 0.81 0.81 0.81 0.81 926,000

.

 1.02 0.6 Empire East Land Holdings, Inc. 0.91 0.97 0.91 0.95 537,665,000

.

 5.29 2.71 Eton Properties Philippines, Inc. 2.95 3.2 2.95 2.95 634,000

.

 0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.36 0.36 0.35 0.35 4,280,000

.

 1.66 0.98 Filinvest Land, Inc. 1.59 1.66 1.59 1.6 46,376,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.84 1.92 1.84 1.86 19,044,000

.

 2.8 1.21 Highlands Prime, Inc. 1.9 1.9 1.9 1.9 42,000

.

 2.14 0.7 IRC Properties, Inc. 1.18 1.18 1.16 1.16 956,000

.

 0.34 0.15 MRC Allied, Inc. 0.163 0.168 0.163 0.165 2,520,000

.

 2.57 1.58 Megaworld Corporation 2.47 2.51 2.47 2.47 33,480,000

.

 0.99 0.103 Phil. Estates Corporation 0.79 0.83 0.78 0.8 24,092,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.45 0.54 0.45 0.48 10,790,000

.

 36.95 12.6 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 3,800

.

 19.94 11.28 Robinson Land Corporation 19.26 19.3 18.5 18.7 2,263,800

.

 7.71 2.51 Rockwell Land Corporation 2.7 3.05 2.66 2.87 680,000

.

 7.02 5.89 SM Development Corporation 5.94 5.97 5.9 5.9 7,820,800

.

 14.92 9.82 SM Prime Holdings, Inc. 14.5 14.66 14.48 14.5 24,343,500

.

 3 1.88 Shang Properties, Inc. 2.8 2.85 2.8 2.8 40,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.67 0.68 0.66 0.67 294,000

.

 4.55 1.8 Starmalls, Inc. 3.62 3.64 3.62 3.64 35,000

.

 0.63 0.49 Suntrust Home Developers, Inc. 0.54 0.57 0.54 0.57 410,000

.

 5.2 2.74 Vista Land and Lifescapes, Inc. 5.15 5.15 5.02 5.1 25,214,000

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 33.45 34.5 33.45 34.2 445,800

.

 11.02 6.01 GMA Holdings, Inc. 8.40 8.70 8.40 8.70 988,000

.

 11 6.18 GMA Network, Inc. 8.4 8.49 8.38 8.4 1,021,000

.

 0.79 0.58 Manila Bulletin Publishing Corp. 0.69 0.69 0.68 0.68 67,000

.

 TELECOMMUNICATIONS

.

 1,270.00 889.5 Globe Telecom, Inc. 1,132.00 1,137.00 1,131.00 1,131.00 39,950

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,482.00 2,512.00 2,482.00 2,508.00 86,145

.

 INFORMATION TECHNOLOGY

.

 9.7 5.13 DFNN, Inc. 5.29 5.3 5.29 5.29 79,400

.

 4.7 1.75 IP Converge Data Center, Inc. 2.59 2.59 2.5 2.5 137,000

.

 2.54 0.83 IPVG Corporation 0.88 0.89 0.84 0.86 34,615,000

.

 3.64 2.3 ISM Communications Corporation 2.4 2.41 2.4 2.41 11,000

.

 17.88 12.08 Philweb Corporation 12.9 12.9 12.6 12.6 94,200

.

 4.75 3.3 Touch Solutions, Inc. 4.01 4.01 4.01 4.01 11,000

.

 3.3 2.02 Transpacific Broadband Group Int'l. Inc. 2.4 2.4 2.08 2.08 2,000

.

 4.5 1.14 Yehey! Corporation 1.18 1.18 1.16 1.16 26,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 2.1 2.1 2 2.1 38,000

.

 10.92 7.5 Asian Terminals, Inc. 9.3 9.4 9.3 9.3 51,000

.

 77 52.4 Cebu Air, Inc. 61 62.75 61 62.45 726,340

.

 77 52 Int'l Container Terminal Services, Inc. 69.5 70 69.45 69.5 909,140

.

 3.1 2.66 Macroasia Corporation 2.9 2.9 2.9 2.9 2,000

.

 8.5 5.02 Metro Pacific Tollways Corporation 6.26 6.26 6.26 6.26 7,000

.

 8.25 4.85 PAL Holdings Inc. 5.1 5.2 5.1 5.15 29,900

.

 HOTEL & LEISURE

.

 6.07 0.74 Acesite (Phils.) Hotel Corp. 1.31 1.33 1.3 1.33 240,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.155 0.178 0.15 0.174 287,490,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.42 0.43 0.42 0.43 390,000

.

 EDUCATION

.

 8.8 4.4 iPeople, Inc. 7.5 7.5 7.5 7.5 36,800

.

 CASINOS & GAMING

.

 102.8 8.13 Bloomberry Resorts Corporation 13.52 14.44 13.52 14.14 17,529,300

.

 0.27 0.019 IP E-Game Ventures Inc. 0.027 0.027 0.026 0.027 55,300,000

.

 10.3 6.28 Leisure and Resorts World Corporation 8.52 8.8 8.5 8.66 1,255,000

.

 4.08 1.27 Manila Jockey Club, Inc. 2.78 2.8 2.73 2.73 1,792,000

.

 0.39 0.26 Premiere Horizon Alliance Corporation 0.32 0.32 0.32 0.32 210,000

.

 RETAIL

.

 24 5.2 Calata Corporation 7.26 7.5 7.18 7.2 2,667,200

.

 92 17.39 Philippine Seven Corporation 83 83 82 82 1,200

.

 31.8 14.68 Puregold Price Club, Inc. 28.9 29.5 28.8 28.8 1,559,400

.

 OTHER SERVICES

.

 0.78 0.58 APC Group, Inc. 0.62 0.62 0.61 0.61 1,472,000

.

 0.66 0.385 Information Capital Tech. Ventures, Inc 0.405 0.405 0.405 0.405 50,000

.

 3.39 1.28 Paxys, Inc. 2.85 2.9 2.82 2.82 523,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 0.98 1 0.97 0.98 28,210,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0058 0.006 0.0058 0.0059 136,000,000

.

 6.2 3.85 Apex Mining Company, Inc. "A" 4.65 4.7 4.65 4.7 50,000

.

 6.22 3.85 Apex Mining Company, Inc. "B" 4.62 4.62 4.62 4.62 100,000

.

 19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.52 17.52 17.44 17.5 153,800

.

 29 20 Benguet Corporation "A" 20 20 20 20 30,600

.

 34 19.8 Benguet Corporation "B" 19.8 19.8 19.8 19.8 100

.

 2.22 0.98 Century Peak Metals Holdings Corporation 1.03 1.03 1.01 1.02 274,000

.

 1.68 1.03 Coal Asia Holdings, Inc. 1.06 1.08 1.05 1.07 7,485,000

.

 61.8 8.3 Dizon Copper Silver Mines, Inc. 17.3 17.3 16.9 17 193,700

.

 1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.55 0.56 0.55 0.56 1,919,000

.

 1.81 0.95 Lepanto Consolidated Mining Co. "A" 0.98 1.01 0.95 1 63,960,000

.

 2.07 1 Lepanto Consolidated Mining Co. "B" 1.01 1.07 1 1.05 20,341,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.06 0.066 0.06 0.066 1,910,470,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.06 0.065 0.06 0.065 638,080,000

.

 12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.9 5.99 5.43 5.43 293,000

.

 24.33 12.8 Nickel Asia Corporation 16.8 16.82 16.8 16.82 601,100

.

 8.28 3.66 Oriental Peninsula Resources Group, Inc. 3.75 3.75 3.66 3.7 394,000

.

 27.85 13.46 Philex Mining Corporation 13.64 13.92 13.6 13.6 2,961,100

.

 257.8 200 Semirara Mining Corporation 221 224.6 220 221.4 445,040

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.019 0.018 0.018 362,800,000

.

 OIL

.

 0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 1,440,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.018 47,800,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.019 0.019 0.019 0.019 5,000,000

.

 7.05 5.1 Petroenergy Resources Corporation 5.88 5.88 5.88 5.88 20,000

.

 48 6.5 Philex Petroleum Corporation 26 27.6 26 27.05 270,500

.

 0.062 0.02 The Philodrill Corporation 0.041 0.041 0.04 0.04 326,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,449.96 1,480.62 1,449.96 1,469.93 1.72 24.83 48,336,002 3,268,852,754.1

.

 Industrials 8,752.7 8,780.49 8,700.79 8,725.17 -0.16 -14.12 818,549,307 7,067,948,819.65

.

 Holding Firms 4,815.32 4,899.65 4,813.82 4,879.82 1.36 65.63 1,214,983,770 1,500,367,966.63

.

 Property 2,098.01 2,116.63 2,096.4 2,096.4 -0.21 -4.39 765,685,873 1,576,394,277.3

.

 Services 1,684.25 1,693.76 1,679.78 1,691.73 0.82 13.71 443,303,572 1,036,664,497.35

.

 Mining & Oil 18,787.31 19,024.73 18,640.87 18,929.79 0.88 164.44 3,528,025,171 467,530,613.49

.

 PSEi 5,505.34 5,553.57 5,505.34 5,534.18 0.61 33.6

.

 All Shares 3,594.89 3,624.28 3,594.89 3,615.66 0.1 3.73

.

 SME

.

.

 GRAND TOTAL COMPILED BY MARY BEATRICE M. PONCE, INQUIRER RESEARCH 6,818,883,695 14,917,758,928.51

.

 SOURCE: TECHNISTOCK, PSE

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS: Philippine stocks, stocks

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© Copyright 1997-2024 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.