Philippine Stock Market table, January 2, 2013

By: 11 years ago


Sheet1

.

 (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

READ NEXT
Macau casino revenue in 2012 rose to $38 billion
MOST READ
LATEST STORIES
Read more...
NEXT STORY