Philippine Stock Matket table as of January 10, 2013

By: 11 years ago


Sheet1

.

 (As of Jan. 10, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 77.1 51.69 BDO Unibank, Inc. 75.5

75.5 74.7 74.9 4,328,180

.

 102.7 57.4 Bank of the Philippine Islands 102.6

102.6 98.5 98.5 622,200

.

 58.15 36.55 China Banking Corporation 54.9 55 54.65

54.8 109,210

.

 32.95 18.5 East West Banking Corporation 31.6 31.6 30 30 4,197,900

.

 108 73.8 Metropolitan Bank and Trust Company 106.3 108 104 104 4,628,960

.

 96.2 60.2 Philippine National Bank 90 91 88 89 687,570

.

 109 71.8 Philippine Savings Bank 101 105.4 101 105.4 100

.

 60.2 29.75 Rizal Commercial Banking Corp. 60 60.2 59 59.5 1,164,070

.

 169.1 102.6 Security Bank Corporation 161.1 161.1 160 160.5 293,140

.

 140 70.5 Union Bank of the Philippines 113.6 114.2 113.6 114.2 828,080

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.09 0.67 Bankard, Inc. 0.74 0.74 0.7 0.71 66,000

.

 23.55 17.9 COL Financial Group, Inc. 19 19 18.98 19 4,800

.

 12.4 8.34 Filipino Fund, Inc. 10.78 10.94 10.78 10.94 3,700

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.81 0.85 0.81 0.81 682,000

.

 3.25 2 I-Remit, Inc. 2.71 2.71 2.7 2.7 16,000

.

 39.2 3 Maybank ATR Kim Eng Financial Corp. 25.25 25.25 25 25 6,000

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 1.73 1.74 1.72 1.74 140,000

.

 500 240 The Philippine Stock Exchange, Inc 416.8 416.8 409 409 34,460

.

 1,040.00 879 Sun Life Financial, Inc. 1,020.00 1,021.00 1,020.00 1,021.00 905

.

 2.7 1.71 Vantage Equities, Inc. 2.45 2.46 2.43 2.43 82,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.45 28.7 Aboitiz Power Corporation 38.2 38.2 37.75 37.85 1,681,400

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.36 1.36 1.34 1.34 1,622,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.07 4.07 4.05 4.05 20,000

.

 7.16 4.83 Energy Development Corporation 7.09 7.09 6.96 6.99 9,839,800

.

 24.5 12.8 First Gen Corporation 24 24.3 23.4 23.85 3,012,600

.

 99.1 58.5 First Phil. Holdings Corp. 97.5 99.1 97 98.15 2,826,360

.

 33.85 20.55 Manila Water Company, Inc. 33.3 33.3 32.75 32.8 2,420,600

.

 291.2 218.8 Manila Electric Company 278 281.6 274 275.6 686,680

.

 13.6 9.7 Petron Corporation 10.44 10.46 10.38 10.38 1,851,900

.

 10 7.23 Phoenix Petroleum Philippines, Inc. 8.95 8.95 8.88 8.89 138,700

.

 7.6 3 SPC Power Corporation 4.68 4.69 4.5 4.5 37,000

.

 1.45 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.4 1.45 1.39 1.4 50,403,000

.

 15 2.65 Vivant Corporation 8.96 9 8.96 9 8,600

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 7.96 7.96 7.88 7.9 30,400

.

 2.26 1.24 Alliance Select Foods Int'l, Inc. 1.96 2 1.95 2 971,000

.

 4.7 4.32 D and L Industries, Inc. 4.48 4.7 4.48 4.61 34,940,000

.

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

.

 120 89 Jollibee Foods Corporation 107.3 107.8 107.3 107.4 364,910

.

 14.66 3.7 LT Group, Inc. 13 13 12.84 12.88 267,100

.

 12.2 6.8 Pancake House, Inc. 7.51 7.51 7.51 7.51 200

.

 6.88 2.09 Pepsi-Cola Products Philippines, Inc. 6.55 6.6 6.4 6.4 2,531,300

.

 5.18 1.33 RFM Corporation 4.99 5.15 4.96 5.02 1,065,000

.

 3.8 2.3 Roxas Holdings, Inc. 2.9 2.9 2.9 2.9 22,000

.

 1,010.00 240 San Miguel Pure Foods Company Inc. 244 244 242 244 18,280

.

 122.5 100 San Miguel Corporation 109.3 109.5 106 106 529,900

.

 0.22 0.121 Swift Foods, Inc. 0.15 0.15 0.15 0.15 10,000

.

 88 50 Universal Robina Corporation 86.4 86.5 85.7 86.3 814,270

.

 5.5 1.05 Victorias Milling Company, Inc. 1.43 1.45 1.41 1.42 2,452,000

.

 2.08 0.45 Vitarich Corporation 1.01 1.01 0.96 0.97 801,000

.

 CONSTRUCTION, INFRASTRUCTURE, AND ALLIED SERVICES

.

 61.00 17.10 Asiabest Group International Inc. 19.36 19.38 19.00 19.38 3,400

.

 10.8 3.65 EEI Corporation 10.4 10.8 10.36 10.4 873,000

.

 17 8.61 Federal Resources Investment Group, Inc. 11.8 13.98 11.8 12.88 179,400

.

 14 10 Holcim Philippines, Inc. 13.02 13.3 12.8 13.3 244,100

.

 11.8 5.7 Lafarge Republic, Inc. 11.6 11.62 11.5 11.62 1,073,800

.

 7.5 2.13 Mariwasa Siam Holdings, Inc. 6.01 6.3 6.01 6.02 60,200

.

 18.8 8.8 Megawide Construction Corporation 17.96 17.96 17.5 17.5 475,400

.

 12.3 10.16 Phinma Corporation 11.2 11.2 11.2 11.2 500

.

 2.77 1.66 TKC Steel Corporation 1.75 1.75 1.7 1.72 78,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.5 1.53 1.5 1.51 1,134,000

.

 CHEMICALS

.

 300 62.5 Chemical Industries of the Phils. 73 73 73 73 20

.

 3.12 2.42 Chemrez Technologies, Inc. 2.95 2.95 2.89 2.95 111,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.92 1.92 1.91 1.91 19,000

.

 8.4 1.44 LMG Chemicals Corporation 2.06 2.1 2 2.01 734,000

.

 22.5 1.39 Manchester Int'l Hldgs. Unltd. Corp "A" 14.8 15.8 14.8 15.08 150,100

.

 23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 15.5 15.86 14.5 15.38 54,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 27.75 5.28 Cirtek Holdings Philippines Corporation 25.5 27.3 25 27.2 33,600

.

 0.027 0.011 Greenergy Holdings, Inc. 0.02 0.021 0.02 0.021 989,200,000

.

 5.47 3.8 Integrated Micro-Electronics, Inc. 3.94 4.1 3.94 3.98 49,000

.

 1.18 0.51 Ionics, Inc. 0.63 0.63 0.63 0.63 56,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 6.1 6.1 6.1 6.1 100

.

 OTHER INDUSTRIALS

.

 2.44 1.7 Splash Corporation 1.79 1.79 1.79 1.79 1,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 39.00 40.00 38.05 39.80 1,965,200

.

 5.95 3.3 A. Soriano Corporation 5.59 5.65 5.55 5.6 46,800

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.92 0.95 0.9 0.95 125,000

.

 3.52 0.9 ATN Holdings, Inc. "B" 0.91 0.94 0.9 0.93 477,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.69 0.69 0.68 0.68 666,000

.

 59.9 40.5 Aboitiz Equity Ventures, Inc. 55.5 55.5 54 55.2 1,317,470

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.142 0.143 0.142 0.142 75,240,000

.

 17.72 10.24 Alliance Global Group, Inc. 17.42 17.44 17.06 17.2 10,118,000

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 5.2 5.2 5 5.12 112,200

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.21 2.33 2.18 2.28 9,962,000

.

 557 335 Ayala Corporation 550 550 544 547 1,642,260

.

 64.8 42.8 DMCI Holdings, Inc. 56.5 56.5 54.9 55 1,910,740

.

 5.2 3.36 Filinvest Development Corporation 4.74 4.74 4.67 4.72 534,000

.

 0.36 0.2 Forum Pacific, Inc. 0.25 0.25 0.219 0.24 240,000

.

 694.00 455.40 GT Capital Holdings, Inc. 648.00 666.00 645.00 666.00 1,564,160

.

 6.8 3.07 House of Investments, Inc. 6.45 6.56 6.4 6.56 351,500

.

 40.7 24.5 JG Summit Holdings, Inc. 39.9 39.9 39.5 39.9 2,636,300

.

 5.7 3.32 Keppel Philippines Holdings, Inc. "B" 5 5 5 5 1,000

.

 1.54 0.81 Lodestar Investment Hldgs Corp. 1 1 0.98 0.99 764,000

.

 7.01 4.9 Lopez Holdings Corporation 6.98 6.99 6.75 6.86 5,365,700

.

 9.66 1.33 MJC Investments Corporation 6.1 6.15 6.05 6.05 12,300

.

 0.85 0.32 Mabuhay Holdings Corporation 0.5 0.5 0.47 0.47 1,700,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.93 1.93 1.9 1.92 466,000

.

 5.1 3.48 Metro Pacific Investments Corporation 4.95 4.98 4.85 4.88 59,738,000

.

 6.63 4.38 Minerales Industrias Corporation 6.37 6.6 6.35 6.6 2,307,700

.

 0.068 0.044 Pacifica, Inc. 0.051 0.051 0.049 0.05 11,060,000

.

 2 1.02 Prime Media Holdings, Inc. 1.19 1.19 1.19 1.19 6,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.61 0.62 0.59 0.59 1,683,000

.

 949 568 SM Investments Corporation 944 944 919.5 920 573,160

.

 0.42 0.3 Sinophil Corporation 0.33 0.33 0.32 0.32 1,030,000

.

 2.71 1.13 Solid Group, Inc. 2.07 2.21 2.06 2.15 3,045,000

.

 1.57 1.04 South China Resources, Inc. 1.12 1.12 1.12 1.12 10,000

.

 0.42 0.205 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.25 0.25 100,000

.

 0.62 0.26 Wellex Industries, Inc. 0.31 0.31 0.29 0.3 620,000

.

 0.85 0.33 Zeus Holdings, Inc. 0.37 0.37 0.36 0.36 680,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 3.1 3.1 2.95 2.95 920,000

.

 27.45 9.3 Anchor Land Holdings, Inc 17 17 17 17 29,000

.

 0.87 0.43 Araneta Properties, Inc. 0.79 0.79 0.75 0.77 259,000

.

 0.229 0.162 Arthaland Corporation 0.2 0.209 0.2 0.2 2,200,000

.

 27.35 16.04 Ayala Land, Inc. 26.55 26.6 25.9 26.6 6,404,400

.

 5.62 4 Belle Corporation 5.11 5.11 5.05 5.06 5,797,600

.

 8.35 2.51 Cebu Holdings, Inc. 4.15 4.15 3.95 4 69,000

.

 2.47 1.35 Century Properties Group, Inc. 1.72 1.75 1.68 1.74 11,090,000

.

 3 1.25 City and Land Developers, Inc. 2.37 2.37 2.22 2.28 136,000

.

 1.2 0.95 Cityland Development Corporation 1.15 1.15 1.14 1.14 426,000

.

 1.11 0.76 Cyber Bay Corporation 0.8 0.8 0.79 0.79 2,521,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1.06 1.07 1.03 1.04 27,150,000

.

 0.45 0.153 Ever Gotesco Resources and Hold'gs, Inc. 0.4 0.41 0.39 0.39 5,540,000

.

 1.66 1.09 Filinvest Land, Inc. 1.62 1.63 1.58 1.6 30,585,000

.

 2.48 1.63 Global-Estate Resorts, Inc. 1.95 1.95 1.93 1.94 2,967,000

.

 2.14 0.72 IRC Properties, Inc. 1.2 1.2 1.18 1.18 258,000

.

 0.29 0.124 MRC Allied, Inc. 0.128 0.137 0.127 0.132 54,610,000

.

 3.33 1.58 Megaworld Corporation 3.18 3.2 3.09 3.11 72,114,000

.

 0.99 0.24 Phil. Estates Corporation 0.67 0.67 0.66 0.67 1,630,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.46 0.46 0.46 0.46 50,000

.

 22.6 11.9 Robinson Land Corporation 22.3 22.6 21.5 21.65 2,550,900

.

 7.71 2.35 Rockwell Land Corporation 2.92 2.92 2.75 2.78 569,000

.

 6.88 5.72 SM Development Corporation 6 6 5.91 5.91 631,900

.

 17.14 10.94 SM Prime Holdings, Inc. 17.06 17.06 16.72 17 7,471,900

.

 3.23 1.98 Shang Properties, Inc. 3.06 3.21 3.06 3.21 57,000

.

 0.84 0.65 Sta. Lucia Land, Inc. 0.68 0.74 0.68 0.69 1,919,000

.

 4.55 2.31 Starmalls, Inc. 4 4 3.84 3.9 20,000

.

 0.64 0.49 Suntrust Home Developers, Inc. 0.57 0.58 0.56 0.57 481,000

.

 5.2 2.91 Vista Land and Lifescapes, Inc. 4.86 4.96 4.86 4.96 40,428,000

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 38 38.8 37.2 38.05 223,600

.

 11.02 6.56 GMA Holdings, Inc. 9.50 9.60 9.50 9.60 575,600

.

 11 6.63 GMA Network, Inc. 9.53 9.58 9.53 9.56 290,500

.

 0.82 0.6 Manila Bulletin Publishing Corp. 0.77 0.77 0.73 0.77 17,000

.

 TELECOMMUNICATIONS

.

 1,270.00 990 Globe Telecom, Inc. 1,075.00 1,076.00 1,058.00 1,066.00 249,360

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.5 2.5 2.33 2.5 18,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,650.00 2,650.00 2,634.00 2,636.00 106,680

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.75 4.8 4.65 4.65 237,000

.

 4.7 1.75 IP Converge Data Center, Inc. 3.6 3.68 3.58 3.62 388,000

.

 1.65 0.54 IPVG Corporation 0.67 0.67 0.62 0.65 2,325,000

.

 3.44 2.17 ISM Communications Corporation 2.31 2.4 2.31 2.31 72,000

.

 132 13.5 Imperial Resources, Inc. "B" 49.5 49.5 49.5 49.5 100

.

 0.085 0.04 Island Information and Technology, Inc. 0.051 0.051 0.05 0.05 1,260,000

.

 17.88 12.1 Philweb Corporation 13.44 13.88 13.4 13.88 6,674,400

.

 14.18 3.3 Touch Solutions, Inc. 8.89 9.55 8.89 9.2 360,700

.

 4.5 1.14 Yehey! Corporation 1.34 1.37 1.3 1.37 135,000

.

 11.88 4.21 iRipple, Inc. 9 9 8.99 8.99 1,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.33 2GO Group, Inc. 1.72 1.73 1.72 1.73 3,000

.

 10.92 7.6 Asian Terminals, Inc. 9.85 9.85 9.74 9.75 30,200

.

 77 52.4 Cebu Air, Inc. 61.5 61.7 61 61.5 221,110

.

 77.3 54 Int'l Container Terminal Services, Inc. 77.05 77.05 75.5 76.65 642,330

.

 2.65 1.1 Lorenzo Shipping Corporation 1.64 1.64 1.64 1.64 103,000

.

 HOTEL AND LEISURE

.

 6.07 0.86 Acesite (Phils.) Hotel Corp. 1.32 1.33 1.32 1.32 65,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.137 0.137 0.134 0.136 10,550,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.4 0.41 0.4 0.41 60,000

.

 EDUCATION

.

 12.5 9.7 Centro Escolar University 10.1 11.9 10.1 11.9 4,400

.

 10 4.65 iPeople, Inc. 9.5 9.5 8.7 8.7 76,000

.

 CASINOS AND GAMING

.

 28 17.5 Berjaya Philippines, Inc. 26.05 26.05 26 26 9,700

.

 63.9 8.13 Bloomberry Resorts Corporation 13.4 13.4 12.84 12.92 19,950,400

.

 0.27 0.019 IP E-Game Ventures Inc. 0.027 0.027 0.026 0.026 89,800,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.32 8.32 8.18 8.28 329,300

.

 4.08 1.34 Manila Jockey Club, Inc. 2.79 2.79 2.69 2.73 251,000

.

 15.5 12.37 Pacific Online Systems Corporation 14 14.02 13.98 14 308,100

.

 18 7.3 Philippine Racing Club, Inc. 9.85 10 9.85 9.98 3,840,700

.

 0.39 0.27 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 250,000

.

 RETAIL

.

 24 3.65 Calata Corporation 4.1 4.11 3.98 4.01 351,000

.

 98 18.26 Philippine Seven Corporation 90 90 90 90 130

.

 34.95 17.9 Puregold Price Club, Inc. 33.25 33.7 31.9 32 5,419,700

.

 OTHER SERVICES

.

 0.88 0.6 APC Group, Inc. 0.82 0.83 0.82 0.82 1,719,000

.

 4.8 1.8 Easycall Comm. Phils., Inc. 2.69 2.69 2.69 2.69 1,000

.

 0.66 0.38 Information Capital Tech. Ventures, Inc 0.41 0.415 0.41 0.415 360,000

.

 3.47 1.53 Paxys, Inc. 2.98 2.98 2.92 2.93 496,000

.

 3.12 0.92 STI Education Systems Holdings, Inc. 0.99 1 0.98 0.99 20,342,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0057 0.0057 0.0056 0.0056 16,000,000

.

 6.2 4.01 Apex Mining Company, Inc. "A" 4.5 4.5 4.46 4.46 17,000

.

 6.22 4.03 Apex Mining Company, Inc. "B" 4.49 4.49 4.49 4.49 2,000

.

 19.82 16.8 Atlas Cons. Mining and Dev't Corp. 19.76 19.82 19.46 19.68 2,554,600

.

 48 10 Atok-Big Wedge Company, Inc. 19.62 20.7 19.62 20.7 3,500

.

 29 18.5 Benguet Corporation "A" 19 19 18.5 18.5 17,000

.

 34 17.7 Benguet Corporation "B" 18.7 18.7 18.4 18.5 16,000

.

 2.12 0.82 Century Peak Metals Holdings Corporation 1.28 1.34 1.18 1.2 3,285,000

.

 1.68 1.01 Coal Asia Holdings, Inc. 1.03 1.03 1.01 1.02 6,330,000

.

 61.8 12.1 Dizon Copper Silver Mines, Inc. 15.7 15.74 15.02 15.02 54,500

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.53 1,913,000

.

 1.79 0.86 Lepanto Consolidated Mining Co. "A" 1.05 1.05 1.03 1.04 22,930,000

.

 2.07 0.92 Lepanto Consolidated Mining Co. "B" 1.16 1.16 1.14 1.16 4,119,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.062 0.062 0.06 0.061 24,890,000

.

 12.84 4.7 NiHAO Minerals Resources Int'l, Inc. 5.34 5.38 5.08 5.12 635,000

.

 24.33 14.6 Nickel Asia Corporation 19.2 19.2 18.3 18.78 1,275,400

.

 0.98 0.51 Omico Corporation 0.57 0.58 0.57 0.58 246,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.68 3.69 3.53 3.55 815,000

.

 27.85 12.52 Philex Mining Corporation 16.64 16.82 16.28 16.58 6,007,300

.

 257.8 200 Semirara Mining Corporation 244 244 241.4 242 315,130

.

 0.028 0.014 United Paragon Mining Corporation 0.017 0.018 0.017 0.018 24,000,000

.

 OIL

.

 0.34 0.215 Basic Energy Corporation 0.29 0.29 0.28 0.28 2,490,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.021 0.02 0.021 158,300,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 13,100,000

.

 7.05 5.62 Petroenergy Resources Corporation 6.22 6.22 6.2 6.2 70,000

.

 48 8.82 Philex Petroleum Corporation 33.95 33.95 32.45 33 170,000

.

 0.062 0.024 The Philodrill Corporation 0.042 0.042 0.041 0.041 52,100,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,593.8 1,595.2 1,560.64 1,560.64 -1.77 -28.12 20,793,796 1,600,972,840

.

 Industrials 9,228.08 9,256.75 9,147.53 9,147.53 -0.75 -68.69 1,114,007,681 1,287,417,249.38

.

 Holding Firms 5,439.96 5,445.44 5,335.38 5,370.42 -1.28 -69.54 224,184,552 17,640,296,344.03

.

 Property 2,385.53 2,388.38 2,339.52 2,373.38 -0.59 -14.11 280,354,788 933,516,698.72

.

 Services 1,789.59 1,790.95 1,773.45 1,775.51 -0.69 -12.28 170,103,535 1,315,668,584.99

.

 Mining & Oil 20,959.24 20,965.53 20,482.15 20,672.48 -1.11 -232.24 342,425,109 423,199,009.35

.

 PSEi 6,091.18 6,098.14 5,999.89 6,018.57 -1.19 -72.61

.

 All Shares 3,833.77 3,838.23 3,789.55 3,798.61 -0.96 -36.68

.

 SME 1,103 9,252.5

.

.

 GRAND TOTAL 2,151,870,564 23,201,079,978.97

.

 COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
SMDC’s Shell Residences 87% sold
MOST READ
LATEST STORIES
Read more...
NEXT STORY