Philippine Stock Market table, January 2, 2013 | Inquirer Business

Philippine Stock Market table, January 2, 2013

05:30 PM January 02, 2013
ml>


.

 (As of Jan. 2, 2013)

.

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

.

 HIGH LOW BANKS

.

 77.1 51.69 BDO Unibank, Inc. 72.75 73.2 72.6 73 3,592,580

.

 97.5 55 Bank of the Philippine Islands 95 95.5 94.5 95 585,030

.

 58.15 36.27 China Banking Corporation 54.6 54.7 54.4 54.5 69,710

.

 31 18 Citystate Savings Bank 27.5 27.5 27.5 27.5 500

.

 29.25 18.5 East West Banking Corporation 29.1 29.25 29.1 29.25 183,800

.

 104.9 67.85 Metropolitan Bank and Trust Company 102 102.5 101.7 101.8 1,922,090

.

 96.2 56.25 Philippine National Bank 90.95 92 90 91.9 454,170

.

 109 71.8 Philippine Savings Bank 96 101 96 101 20

.

 86 64 Philippine Bank of Communications 78.5 79.8 78.5 79.8 1,450

.

 60 29.75 Rizal Commercial Banking Corp. 60 60 58.8 59 172,860

.

 169.1 97 Security Bank Corporation 157 160 157 159.9 320,840

.

 140 66 Union Bank of the Philippines 113 113.8 112.8 112.8 372,340

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.54 BDO Leasing and Finance, Inc. 1.99 2.05 1.99 2.05 18,000

.

 1.09 0.67 Bankard, Inc. 0.7 0.71 0.7 0.71 8,000

.

 23.55 17.9 COL Financial Group, Inc. 19.46 19.46 19 19 27,400

.

 12.4 8.3 Filipino Fund, Inc. 10.26 10.26 10.26 10.26 1,000

.

 3.25 2 I-Remit, Inc. 2.77 2.79 2.77 2.79 34,000

.

 590 420 Manulife Financial Corporation 510 520 510 515 1,650

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 24.7 24.7 24.6 24.7 11,900

.

 500 232.2 The Philippine Stock Exchange, Inc 416 418 415 415 12,080

.

 1,040.00 879 Sun Life Financial, Inc. 995.5 1,010.00 995 1,010.00 740

.

 2.7 1.7 Vantage Equities, Inc. 2.42 2.42 2.42 2.42 2,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38 28.7 Aboitiz Power Corporation 36.95 37.35 36.85 37.25 1,247,800

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.29 1.29 1.28 1.29 432,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.1 4.1 4.07 4.1 45,000

.

 7.16 4.83 Energy Development Corporation 6.75 6.85 6.73 6.83 6,798,000

.

 24 12.8 First Gen Corporation 22.15 22.8 22.15 22.7 719,300

.

 95.5 58.5 First Phil. Holdings Corp. 89.95 91.9 89.95 90.6 433,230

.

 33.5 19.62 Manila Water Company, Inc. 32.3 32.35 31.95 32 2,130,800

.

 291.2 218.8 Manila Electric Company 260.6 263.8 260.6 263 300,690

.

 13.6 9.7 Petron Corporation 10.44 10.44 10.36 10.4 1,764,200

.

 10 7 Phoenix Petroleum Philippines, Inc. 8.91 9.15 8.91 9.05 148,500

.

 7.6 3 SPC Power Corporation 4.5 4.6 4.5 4.6 25,000

.

 1.38 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.17 1.38 1.17 1.33 85,805,000

.

 15 2.65 Vivant Corporation 9 9 8.35 8.35 5,200

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 7.83 8.55 7.83 8.55 67,600

.

 2.26 1.23 Alliance Select Foods Int'l, Inc. 1.98 2.04 1.98 2.04 712,000

.

 4.55 4.32 D and L Industries, Inc. 4.37 4.4 4.37 4.37 3,389,000

.

 24.6 16.5 Ginebra San Miguel Inc. 17 17 17 17 500

.

 120 89 Jollibee Foods Corporation 102 104.5 102 104.2 125,900

.

 14.66 3.7 LT Group, Inc. 13.4 13.56 13.24 13.42 2,285,600

.

 12.2 6.8 Pancake House, Inc. 7.66 7.66 7.66 7.66 400

.

 6.8 2.06 Pepsi-Cola Products Philippines, Inc. 6.5 6.8 6.35 6.6 3,928,400

.

 5.09 1.19 RFM Corporation 5 5 4.82 4.88 826,800

.

 3.8 2.3 Roxas Holdings, Inc. 2.96 3 2.96 2.96 60,000

.

 1,450.00 240 San Miguel Pure Foods Company Inc. 244.2 244.6 244 244.2 55,210

.

 122.5 100 San Miguel Corporation 104.5 105 103.2 105 101,000

.

 0.22 0.117 Swift Foods, Inc. 0.141 0.142 0.141 0.142 880,000

.

 86.5 48 Universal Robina Corporation 83.85 86.5 83.85 86 971,750

.

 5.5 1.05 Victorias Milling Company, Inc. 1.37 1.43 1.37 1.4 5,087,000

.

 2.08 0.43 Vitarich Corporation 0.98 0.98 0.95 0.97 281,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.10 Asiabest Group International Inc. 19.50 19.50 19.10 19.40 5,500

.

 10.3 3.44 EEI Corporation 10.3 10.3 10.1 10.22 1,372,000

.

 14 9.4 Holcim Philippines, Inc. 14 14 13.8 13.8 2,300

.

 11.7 5.5 Lafarge Republic, Inc. 11.64 11.64 11.02 11.48 1,648,100

.

 6.95 2 Mariwasa Siam Holdings, Inc. 5.85 6.47 5.85 6.4 400,000

.

 18.7 8.6 Megawide Construction Corporation 18.4 18.7 18.4 18.52 451,700

.

 12.3 10.16 Phinma Corporation 11 11.78 11 11.78 17,800

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.45 1.5 1.41 1.45 1,218,000

.

 CHEMICALS

.

 3.12 2.41 Chemrez Technologies, Inc. 2.95 2.95 2.9 2.94 161,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.81 1.81 1.8 1.8 9,000

.

 8.4 1.17 LMG Chemicals Corporation 1.89 1.89 1.85 1.88 29,000

.

 22.5 1.39 Manchester Int'l Hldgs. Unltd. Corp "A" 12.06 12.58 12 12.38 139,600

.

 23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 12.3 12.5 12.3 12.5 24,400

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 27 5.28 Cirtek Holdings Philippines Corporation 25.7 27 25.7 26.8 29,800

.

 0.027 0.011 Greenergy Holdings, Inc. 0.022 0.022 0.021 0.022 48,200,000

.

 5.49 3.8 Integrated Micro-Electronics, Inc. 3.95 3.96 3.95 3.96 3,000

.

 OTHER INDUSTRIALS

.

 2.44 1.7 Splash Corporation 1.71 1.71 1.71 1.71 1,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 34.00 37.50 33.95 37.50 1,766,300

.

 5.95 3.3 A. Soriano Corporation 5.2 5.24 5.18 5.24 43,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.99 0.99 0.99 0.99 5,000

.

 3.52 0.9 ATN Holdings, Inc. "B" 0.95 0.97 0.9 0.97 353,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.69 0.69 0.67 0.68 2,331,000

.

 59.9 39.3 Aboitiz Equity Ventures, Inc. 52.9 53.1 52.85 52.9 477,050

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.145 0.146 0.142 0.143 67,790,000

.

 16.9 10.24 Alliance Global Group, Inc. 16.74 16.9 16.7 16.84 8,215,700

.

 6.98 2.96 Asia Amalgamated Holdings Corp. 4.9 5 4.85 5 23,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.16 2.3 2.16 2.23 8,360,000

.

 539 304.2 Ayala Corporation 517 526.5 516 526 332,320

.

 64.8 41.1 DMCI Holdings, Inc. 53.95 55 53.95 54.8 786,500

.

 4.19 1.96 F and J Prince Holdings Corp. "A" 3.06 3.06 3.06 3.06 1,000

.

 5.2 3.3 Filinvest Development Corporation 4.89 4.89 4.8 4.83 203,000

.

 0.36 0.2 Forum Pacific, Inc. 0.245 0.245 0.245 0.245 10,000

.

 690.00 455.40 GT Capital Holdings, Inc. 631.00 655.50 631.00 654.00 228,730

.

 6.8 3.07 House of Investments, Inc. 6.3 6.4 6.3 6.4 30,500

.

 40 24.3 JG Summit Holdings, Inc. 39.7 39.9 39.65 39.85 465,500

.

 8.2 2.08 Jolliville Holdings Corporation 7.2 7.2 7 7 15,000

.

 5.6 3.29 Keppel Philippines Holdings, Inc. "A" 4.6 4.6 4.6 4.6 2,000

.

 1.54 0.75 Lodestar Investment Hldgs Corp. 0.99 0.99 0.96 0.97 1,366,000

.

 6.78 4.9 Lopez Holdings Corporation 6.28 6.39 6.28 6.33 1,301,800

.

 9.66 1.33 MJC Investments Corporation 5.74 6.05 5.74 6.01 3,800

.

 0.85 0.32 Mabuhay Holdings Corporation 0.4 0.4 0.4 0.4 40,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.8 1.9 1.8 1.88 1,756,000

.

 4.66 3.48 Metro Pacific Investments Corporation 4.43 4.66 4.43 4.59 27,600,000

.

 6.63 4.38 Minerales Industrias Corporation 5.96 5.97 5.95 5.97 270,000

.

 0.068 0.044 Pacifica, Inc. 0.05 0.05 0.05 0.05 100,000

.

 2 1.02 Prime Media Holdings, Inc. 1.29 1.3 1.29 1.3 13,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.57 0.58 0.55 0.55 131,000

.

 902.5 557 SM Investments Corporation 875 900 875 900 341,800

.

 0.42 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 90,000

.

 2.71 1.1 Solid Group, Inc. 2.05 2.05 1.98 2.03 68,000

.

 1.57 1.04 South China Resources, Inc. 1.05 1.15 1.04 1.13 848,000

.

 0.62 0.26 Wellex Industries, Inc. 0.3 0.3 0.29 0.3 1,110,000

.

 0.85 0.33 Zeus Holdings, Inc. 0.35 0.35 0.35 0.35 20,000

.

 PROPERTY

.

 3.89 2.32 A Brown Company, Inc. 3 3.1 3 3.1 1,437,000

.

 0.87 0.43 Araneta Properties, Inc. 0.79 0.83 0.78 0.78 128,000

.

 27.35 15.2 Ayala Land, Inc. 26.45 26.95 26.45 26.65 5,806,500

.

 5.62 4 Belle Corporation 4.86 4.9 4.84 4.84 2,760,000

.

 8.35 2.42 Cebu Holdings, Inc. 4.1 4.16 4.03 4.16 27,000

.

 2.47 1.35 Century Properties Group, Inc. 1.5 1.5 1.46 1.46 23,653,000

.

 3 1.25 City and Land Developers, Inc. 2.36 2.36 2.36 2.36 5,000

.

 1.19 0.95 Cityland Development Corporation 1.12 1.12 1.12 1.12 1,000

.

 0.092 0.06 Crown Equities, Inc. 0.062 0.068 0.062 0.068 110,000

.

 1.11 0.76 Cyber Bay Corporation 0.79 0.81 0.79 0.81 889,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 0.99 1.03 0.99 1.03 11,264,000

.

 0.43 0.15 Ever Gotesco Resources and Hold'gs, Inc. 0.41 0.42 0.41 0.41 4,370,000

.

 1.66 1 Filinvest Land, Inc. 1.49 1.54 1.49 1.54 5,072,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.92 1.95 1.89 1.95 408,000

.

 2.8 1.31 Highlands Prime, Inc. 1.99 1.99 1.99 1.99 21,000

.

 4.5 1.6 Keppel Philippines Properties, Inc. 2.25 2.25 2.25 2.25 7,000

.

 0.31 0.15 MRC Allied, Inc. 0.152 0.153 0.15 0.15 9,770,000

.

 2.91 1.58 Megaworld Corporation 2.78 2.81 2.78 2.79 20,950,000

.

 0.99 0.23 Phil. Estates Corporation 0.68 0.69 0.66 0.67 1,608,000

.

 4.33 2.1 Primex Corporation 3.55 3.6 3.54 3.54 395,000

.

 22.3 11.28 Robinson Land Corporation 21 21.05 20.75 20.75 1,405,000

.

 7.71 2.35 Rockwell Land Corporation 2.4 2.65 2.4 2.49 407,000

.

 6.88 5.72 SM Development Corporation 5.9 5.97 5.88 5.97 238,100

.

 17.02 10.64 SM Prime Holdings, Inc. 16.4 16.76 16.1 16.2 5,917,100

.

 3.1 1.96 Shang Properties, Inc. 3.07 3.07 3.05 3.07 105,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.66 0.66 0.66 0.66 51,000

.

 4.55 2.28 Starmalls, Inc. 3.88 3.94 3.88 3.94 31,000

.

 0.64 0.49 Suntrust Home Developers, Inc. 0.54 0.54 0.54 0.54 5,000

.

 5.2 2.81 Vista Land and Lifescapes, Inc. 4.86 4.94 4.82 4.87 5,474,000

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 34 37 34 37 474,200

.

 11.02 6.50 GMA Holdings, Inc. 9.40 9.58 9.40 9.50 8,493,500

.

 11 6.45 GMA Network, Inc. 9.18 9.5 9.18 9.5 616,000

.

 0.82 0.6 Manila Bulletin Publishing Corp. 0.73 0.82 0.7 0.76 462,000

.

 TELECOMMUNICATIONS

.

 1,270.00 990 Globe Telecom, Inc. 1,092.00 1,093.00 1,089.00 1,089.00 164,760

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.3 2.4 2.3 2.4 6,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,530.00 2,570.00 2,530.00 2,560.00 38,490

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.7 4.75 4.7 4.75 20,000

.

 4.7 1.75 IP Converge Data Center, Inc. 3.4 3.4 3.21 3.39 63,000

.

 1.65 0.54 IPVG Corporation 0.59 0.6 0.58 0.6 873,000

.

 3.45 2.17 ISM Communications Corporation 2.45 2.5 2.28 2.5 13,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.047 0.053 0.047 0.053 1,200,000

.

 17.88 12.1 Philweb Corporation 12.56 12.7 12.5 12.7 1,885,800

.

 14.18 3.3 Touch Solutions, Inc. 7.45 8.1 7.42 8 680,800

.

 4.5 1.14 Yehey! Corporation 1.25 1.3 1.25 1.26 135,000

.

 11.88 4.2 iRipple, Inc. 8.5 8.5 8.01 8.5 7,800

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 1.63 1.67 1.63 1.67 2,000

.

 77 52.4 Cebu Air, Inc. 61.9 63 61.9 62.7 159,320

.

 77 53 Int'l Container Terminal Services, Inc. 74.2 76.2 74.2 75.55 414,950

.

 HOTEL AND LEISURE

.

 6.07 0.83 Acesite (Phils.) Hotel Corp. 1.2 1.34 1.2 1.28 89,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.133 0.135 0.132 0.135 15,670,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.4 0.41 0.4 0.41 40,000

.

 EDUCATION

.

 10 4.4 iPeople, Inc. 8.6 9.3 8.6 9.3 10,000

.

 CASINOS AND GAMING

.

 65 8.13 Bloomberry Resorts Corporation 13.2 13.7 13.2 13.58 6,610,800

.

 0.27 0.019 IP E-Game Ventures Inc. 0.026 0.027 0.025 0.026 51,300,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.2 8.37 8.2 8.3 1,109,600

.

 4.08 1.34 Manila Jockey Club, Inc. 2.74 2.8 2.74 2.8 601,000

.

 15.5 12.37 Pacific Online Systems Corporation 14.1 14.1 14 14.1 17,800

.

 10 6.96 Philippine Racing Club, Inc. 9.5 9.55 9.5 9.55 2,000

.

 0.39 0.27 Premiere Horizon Alliance Corporation 0.33 0.33 0.32 0.32 330,000

.

 RETAIL

.

 24 3.65 Calata Corporation 4.03 4.03 3.9 3.94 357,000

.

 98 18.26 Philippine Seven Corporation 93 93 92.8 93 960

.

 34.95 17.78 Puregold Price Club, Inc. 32.95 32.95 32.3 32.3 1,603,500

.

 OTHER SERVICES

.

 0.88 0.6 APC Group, Inc. 0.83 0.83 0.82 0.82 918,000

.

 4.8 1.8 Easycall Comm. Phils., Inc. 2.58 2.58 2.56 2.56 9,000

.

 3.47 1.34 Paxys, Inc. 3 3.05 3 3 326,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 1.02 1.06 1.02 1.04 16,194,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0055 0.0056 0.0055 0.0056 35,000,000

.

 19.82 16.8 Atlas Cons. Mining and Dev't Corp. 18.7 19.28 18.7 19.28 2,162,900

.

 48 10 Atok-Big Wedge Company, Inc. 19.62 21.5 19.62 21.5 7,400

.

 34 18 Benguet Corporation "B" 18 18 18 18 600

.

 2.12 0.84 Century Peak Metals Holdings Corporation 0.85 0.85 0.84 0.85 1,005,000

.

 1.68 1.02 Coal Asia Holdings, Inc. 1.02 1.03 1.02 1.02 8,642,000

.

 61.8 11.4 Dizon Copper Silver Mines, Inc. 15.32 15.5 15 15.2 33,000

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.51 0.51 483,000

.

 1.79 0.86 Lepanto Consolidated Mining Co. "A" 1 1.02 0.99 1.01 20,762,000

.

 2.07 0.92 Lepanto Consolidated Mining Co. "B" 1.08 1.13 1.08 1.13 5,272,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.06 0.061 0.058 0.058 86,360,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.06 0.061 0.06 0.061 50,010,000

.

 12.84 4.53 NiHAO Minerals Resources Int'l, Inc. 5.11 5.3 5 5.17 93,000

.

 24.33 13.67 Nickel Asia Corporation 16.1 16.32 16.1 16.32 88,800

.

 0.98 0.51 Omico Corporation 0.51 0.56 0.51 0.56 58,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.16 3.3 3.16 3.3 429,000

.

 27.85 12.52 Philex Mining Corporation 14.98 15.14 14.92 15 2,550,200

.

 257.8 200 Semirara Mining Corporation 234 235 233.4 234.8 832,440

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 344,500,000

.

 OIL

.

 0.34 0.186 Basic Energy Corporation 0.27 0.29 0.27 0.28 18,970,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.021 0.02 0.02 606,300,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.022 0.021 0.021 60,900,000

.

 48 7.03 Philex Petroleum Corporation 30 30 29.05 29.05 62,800

.

 0.062 0.021 The Philodrill Corporation 0.04 0.042 0.04 0.042 446,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,526.8 1,532.03 1,525.5 1,529.44 0.23 3.49 8,648,830 760,899,918.44

.

 Industrials 8,872.7 8,968.29 8,872.7 8,964.1 0.98 86.81 173,231,119 875,517,391.62

.

 Holding Firms 5,148.74 5,219.44 5,135.91 5,219.44 1.33 68.68 124,734,189 1,024,401,896.22

.

 Property 2,302.08 2,330.71 2,302.08 2,307.44 0.12 2.81 132,488,403 591,095,988.25

.

 Services 1,724.98 1,753.85 1,724.45 1,746.52 1.27 21.87 112,682,071 694,964,585.15

.

 Mining & Oil 19,443.51 19,668.12 19,425.79 19,602.31 1 193.93 1,691,020,184 403,210,207.45

.

 PSEi 5,810.47 5,860.99 5,808.94 5,860.99 0.83 48.26

.

 All Shares 3,698.48 3,726.79 3,698.48 3,726.79 0.75 27.81

.

 SME 7,800 64,732

.

.

 GRAND TOTAL 2,242,812,596 4,350,154,719.141

.

 COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH 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.