Philippine Stock Market table as of January 11, 2013
ml>
. |
(As of Jan. 11, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
77.1 | 51.69 | BDO Unibank, Inc. | 75 | 75.25 | 75 | 75.15 | 14,499,850 | |
. |
102.7 | 57.5 | Bank of the Philippine Islands | 98.6 | 100 | 98.6 | 99.5 | 2,506,720 | |
. |
58.15 | 37 | China Banking Corporation | 54.8 | 55 | 54.8 | 54.9 | 902,570 | |
. |
32.95 | 18.5 | East West Banking Corporation | 30.2 | 30.8 | 30 | 30.05 | 2,768,400 | |
. |
108 | 73.8 | Metropolitan Bank and Trust Company | 105 | 107 | 104.9 | 106.3 | 2,338,300 | |
. |
96.2 | 61.4 | Philippine National Bank | 88.2 | 90 | 87.4 | 88.35 | 540,080 | |
. |
109 | 71.8 | Philippine Savings Bank | 105.5 | 105.5 | 105.5 | 105.5 | 10 | |
. |
60.2 | 29.75 | Rizal Commercial Banking Corp. | 59 | 59.5 | 59 | 59.5 | 345,520 | |
. |
169.1 | 105.5 | Security Bank Corporation | 161 | 163 | 161 | 162.4 | 846,160 | |
. |
140 | 70.5 | Union Bank of the Philippines | 114.2 | 114.3 | 113.2 | 113.8 | 700,680 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.2 | 1.6 | BDO Leasing and Finance, Inc. | 1.99 | 1.99 | 1.99 | 1.99 | 3,000 | |
. |
1.09 | 0.67 | Bankard, Inc. | 0.72 | 0.72 | 0.72 | 0.72 | 11,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 18.96 | 19 | 18.88 | 19 | 100,000 | |
. |
0.95 | 0.68 | First Abacus Financial Holdings Corp. | 0.84 | 0.84 | 0.84 | 0.84 | 10,000 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.71 | 3 | 2.71 | 2.89 | 925,000 | |
. |
590 | 420 | Manulife Financial Corporation | 550 | 560 | 550 | 560 | 50 | |
. |
39.2 | 3 | Maybank ATR Kim Eng Financial Corp. | 25 | 26 | 24.9 | 26 | 14,800 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.75 | 1.75 | 1.74 | 1.74 | 502,000 | |
. |
500 | 240 | The Philippine Stock Exchange, Inc | 410.2 | 414 | 410 | 414 | 27,150 | |
. |
1,040.00 | 879 | Sun Life Financial, Inc. | 1,022.00 | 1,038.00 | 1,022.00 | 1,038.00 | 375 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.45 | 2.46 | 2.44 | 2.46 | 73,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38.45 | 28.7 | Aboitiz Power Corporation | 37.85 | 38.1 | 37.5 | 38.05 | 1,995,400 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.35 | 1.36 | 1.34 | 1.35 | 649,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.35 | 4.4 | 4 | 4.3 | 241,000 | |
. |
7.16 | 4.83 | Energy Development Corporation | 6.99 | 7 | 6.98 | 6.99 | 24,310,200 | |
. |
24.65 | 12.8 | First Gen Corporation | 23.85 | 24.65 | 23.8 | 24.3 | 5,193,300 | |
. |
99.1 | 58.5 | First Phil. Holdings Corp. | 98.6 | 98.8 | 97.8 | 98.05 | 1,722,540 | |
. |
33.9 | 20.55 | Manila Water Company, Inc. | 33 | 33.9 | 33 | 33.15 | 4,258,100 | |
. |
291.2 | 218.8 | Manila Electric Company | 276 | 282 | 276 | 278.6 | 490,780 | |
. |
13.6 | 9.7 | Petron Corporation | 10.4 | 10.5 | 10.38 | 10.4 | 1,111,000 | |
. |
10 | 7.24 | Phoenix Petroleum Philippines, Inc. | 8.9 | 9.11 | 8.9 | 9 | 396,500 | |
. |
7.6 | 3 | SPC Power Corporation | 4.6 | 4.6 | 4.55 | 4.55 | 18,000 | |
. |
1.47 | 1.03 | Trans-Asia Oil and Energy Dev't Corp. | 1.42 | 1.47 | 1.41 | 1.45 | 31,349,000 | |
. |
15 | 2.65 | Vivant Corporation | 9.4 | 9.4 | 9.2 | 9.2 | 4,300 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 8.2 | 8.38 | 8.2 | 8.3 | 7,200 | |
. |
2.26 | 1.24 | Alliance Select Foods Int'l, Inc. | 2 | 2.11 | 2 | 2.04 | 4,155,000 | |
. |
4.99 | 4.32 | D and L Industries, Inc. | 4.64 | 4.99 | 4.61 | 4.98 | 38,147,000 | |
. |
24.6 | 16.5 | Ginebra San Miguel Inc. | 17 | 17.5 | 17 | 17.5 | 700 | |
. |
120 | 89 | Jollibee Foods Corporation | 107.4 | 107.8 | 107.3 | 107.5 | 297,260 | |
. |
14.66 | 3.7 | LT Group, Inc. | 12.88 | 12.88 | 12.82 | 12.88 | 256,100 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 7.54 | 7.54 | 7.54 | 7.54 | 500 | |
. |
6.88 | 2.1 | Pepsi-Cola Products Philippines, Inc. | 6.4 | 6.59 | 6.35 | 6.4 | 1,177,900 | |
. |
5.18 | 1.34 | RFM Corporation | 5.08 | 5.08 | 4.98 | 5 | 5,883,800 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3 | 3 | 3 | 3 | 150,000 | |
. |
1,010.00 | 240 | San Miguel Pure Foods Company Inc. | 244.2 | 244.2 | 244 | 244 | 23,700 | |
. |
122.5 | 100 | San Miguel Corporation | 106 | 108.9 | 106 | 108.9 | 246,410 | |
. |
0.22 | 0.121 | Swift Foods, Inc. | 0.141 | 0.145 | 0.14 | 0.14 | 1,500,000 | |
. |
88 | 50 | Universal Robina Corporation | 87 | 87.2 | 86.3 | 87 | 1,485,380 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.43 | 1.45 | 1.42 | 1.42 | 2,741,000 | |
. |
2.08 | 0.46 | Vitarich Corporation | 0.97 | 1.02 | 0.96 | 1 | 1,145,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.10 | Asiabest Group International Inc. | 19.38 | 19.38 | 18.80 | 18.80 | 11,500 | |
. |
10.8 | 3.65 | EEI Corporation | 10.7 | 10.7 | 10.38 | 10.6 | 1,136,000 | |
. |
17 | 8.61 | Federal Resources Investment Group, Inc. | 12.76 | 12.76 | 10.64 | 11.5 | 12,600 | |
. |
14 | 10 | Holcim Philippines, Inc. | 13 | 13.16 | 13 | 13.16 | 48,100 | |
. |
11.8 | 5.7 | Lafarge Republic, Inc. | 11.5 | 11.6 | 11.34 | 11.6 | 463,600 | |
. |
7.5 | 2.13 | Mariwasa Siam Holdings, Inc. | 6.01 | 6.24 | 5.9 | 6.2 | 115,800 | |
. |
18.8 | 9.1 | Megawide Construction Corporation | 17.5 | 17.5 | 17 | 17.02 | 154,200 | |
. |
12.3 | 10.16 | Phinma Corporation | 11.4 | 11.8 | 11.4 | 11.5 | 21,600 | |
. |
2.77 | 1.66 | TKC Steel Corporation | 1.7 | 1.71 | 1.7 | 1.71 | 3,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.53 | 1.64 | 1.52 | 1.6 | 4,805,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 2.92 | 2.95 | 2.92 | 2.95 | 404,000 | |
. |
3 | 1.2 | Euro-Med Laboratories Phil., Inc. | 2 | 2 | 2 | 2 | 6,000 | |
. |
8.4 | 1.44 | LMG Chemicals Corporation | 2.03 | 2.1 | 2.01 | 2.1 | 114,000 | |
. |
1.9 | 1.23 | Mabuhay Vinyl Corporation | 1.6 | 1.6 | 1.6 | 1.6 | 8,000 | |
. |
22.5 | 1.5 | Manchester Int'l Hldgs. Unltd. Corp "A" | 15.08 | 15.8 | 14.8 | 15.48 | 230,900 | |
. |
23 | 1.5 | Manchester Int'l Hldgs. Unltd. Corp "B" | 14.5 | 15.7 | 14.5 | 15.6 | 43,800 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
27.75 | 5.28 | Cirtek Holdings Philippines Corporation | 27 | 27.3 | 25.1 | 27.3 | 70,600 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.021 | 0.021 | 0.02 | 0.02 | 208,700,000 | |
. |
5.47 | 3.8 | Integrated Micro-Electronics, Inc. | 4.1 | 4.3 | 4.02 | 4.05 | 236,000 | |
. |
1.18 | 0.51 | Ionics, Inc. | 0.63 | 0.64 | 0.63 | 0.64 | 6,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.7 | Splash Corporation | 1.75 | 1.79 | 1.75 | 1.79 | 53,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 40.00 | 42.00 | 40.00 | 41.50 | 2,828,400 | |
. |
5.95 | 3.3 | A. Soriano Corporation | 5.6 | 5.67 | 5.6 | 5.65 | 116,400 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.92 | 0.95 | 0.92 | 0.95 | 31,000 | |
. |
3.52 | 0.9 | ATN Holdings, Inc. "B" | 0.93 | 0.94 | 0.91 | 0.94 | 122,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.69 | 0.68 | 0.69 | 913,000 | |
. |
59.9 | 40.5 | Aboitiz Equity Ventures, Inc. | 55.2 | 56.6 | 55.2 | 56.6 | 2,271,670 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.142 | 0.143 | 0.142 | 0.142 | 61,600,000 | |
. |
17.72 | 10.24 | Alliance Global Group, Inc. | 17.28 | 17.5 | 17.18 | 17.26 | 10,015,100 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 5.12 | 5.18 | 5.02 | 5.08 | 150,700 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.29 | 2.37 | 2.29 | 2.32 | 8,290,000 | |
. |
557 | 335 | Ayala Corporation | 547 | 550 | 546 | 550 | 1,307,900 | |
. |
64.8 | 42.8 | DMCI Holdings, Inc. | 55.1 | 55.1 | 54 | 54.2 | 2,254,290 | |
. |
4.19 | 2.15 | F and J Prince Holdings Corp. "A" | 3.3 | 3.3 | 3.3 | 3.3 | 1,000 | |
. |
4 | 2.28 | F and J Prince Holdings Corp. "B" | 3.2 | 3.2 | 3.2 | 3.2 | 2,000 | |
. |
5.2 | 3.36 | Filinvest Development Corporation | 4.7 | 4.8 | 4.66 | 4.72 | 209,000 | |
. |
694.00 | 455.40 | GT Capital Holdings, Inc. | 652.00 | 660.00 | 644.00 | 645.00 | 600,050 | |
. |
40.7 | 24.5 | JG Summit Holdings, Inc. | 39.9 | 39.9 | 39.6 | 39.75 | 1,745,300 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 7.4 | 7.4 | 7.4 | 7.4 | 100 | |
. |
5.6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 4.8 | 4.8 | 4.8 | 4.8 | 2,000 | |
. |
1.54 | 0.81 | Lodestar Investment Hldgs Corp. | 0.99 | 1.01 | 0.99 | 0.99 | 487,000 | |
. |
7.01 | 4.9 | Lopez Holdings Corporation | 6.86 | 7 | 6.86 | 6.9 | 9,439,500 | |
. |
9.66 | 1.33 | MJC Investments Corporation | 6.15 | 6.15 | 6.15 | 6.15 | 2,700 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.47 | 0.47 | 0.46 | 0.46 | 880,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 1.9 | 1.93 | 1.9 | 1.93 | 519,000 | |
. |
5.1 | 3.48 | Metro Pacific Investments Corporation | 4.89 | 4.96 | 4.85 | 4.86 | 32,881,000 | |
. |
6.8 | 4.38 | Minerales Industrias Corporation | 6.62 | 6.8 | 6.6 | 6.8 | 1,799,500 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.049 | 0.051 | 0.049 | 0.051 | 2,600,000 | |
. |
2 | 1.02 | Prime Media Holdings, Inc. | 1.3 | 1.3 | 1.3 | 1.3 | 15,000 | |
. |
0.66 | 0.42 | Prime Orion Philippines, Inc. | 0.58 | 0.6 | 0.56 | 0.6 | 5,342,000 | |
. |
949 | 570 | SM Investments Corporation | 920.5 | 925 | 919 | 920 | 219,600 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.32 | 0.32 | 0.32 | 0.32 | 50,000 | |
. |
2.71 | 1.13 | Solid Group, Inc. | 2.15 | 2.25 | 2.15 | 2.2 | 3,932,000 | |
. |
1.57 | 1.04 | South China Resources, Inc. | 1.1 | 1.1 | 1.1 | 1.1 | 30,000 | |
. |
0.42 | 0.205 | Unioil Resources and Holdings Co., Inc. | 0.28 | 0.28 | 0.26 | 0.28 | 1,150,000 | |
. |
0.62 | 0.26 | Wellex Industries, Inc. | 0.3 | 0.3 | 0.29 | 0.29 | 960,000 | |
. |
0.85 | 0.33 | Zeus Holdings, Inc. | 0.36 | 0.38 | 0.36 | 0.37 | 2,490,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.92 | 3.01 | 2.92 | 3 | 248,000 | |
. |
27.45 | 9.3 | Anchor Land Holdings, Inc | 17 | 17 | 17 | 17 | 12,700 | |
. |
0.87 | 0.43 | Araneta Properties, Inc. | 0.77 | 0.82 | 0.77 | 0.8 | 1,065,000 | |
. |
0.229 | 0.162 | Arthaland Corporation | 0.209 | 0.209 | 0.19 | 0.19 | 570,000 | |
. |
27.35 | 16.5 | Ayala Land, Inc. | 26.6 | 26.6 | 25.85 | 25.85 | 10,325,500 | |
. |
5.62 | 4 | Belle Corporation | 5.05 | 5.09 | 5.05 | 5.06 | 4,462,400 | |
. |
8.35 | 2.52 | Cebu Holdings, Inc. | 4.1 | 4.1 | 4.03 | 4.03 | 153,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 1.74 | 1.83 | 1.74 | 1.79 | 31,580,000 | |
. |
3 | 1.25 | City and Land Developers, Inc. | 2.3 | 2.36 | 2.3 | 2.32 | 61,000 | |
. |
1.2 | 0.95 | Cityland Development Corporation | 1.13 | 1.14 | 1.13 | 1.13 | 1,017,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.79 | 0.8 | 0.79 | 0.8 | 1,526,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1.03 | 1.07 | 1.03 | 1.05 | 16,712,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.4 | 0.41 | 0.39 | 0.39 | 12,860,000 | |
. |
1.66 | 1.09 | Filinvest Land, Inc. | 1.6 | 1.64 | 1.59 | 1.62 | 86,332,000 | |
. |
2.48 | 1.63 | Global-Estate Resorts, Inc. | 1.94 | 1.96 | 1.94 | 1.94 | 3,719,000 | |
. |
2.14 | 0.72 | IRC Properties, Inc. | 1.19 | 1.19 | 1.15 | 1.17 | 1,610,000 | |
. |
0.28 | 0.124 | MRC Allied, Inc. | 0.129 | 0.133 | 0.127 | 0.129 | 20,720,000 | |
. |
3.33 | 1.58 | Megaworld Corporation | 3.08 | 3.16 | 3.07 | 3.16 | 43,415,000 | |
. |
0.99 | 0.24 | Phil. Estates Corporation | 0.67 | 0.67 | 0.64 | 0.64 | 7,358,000 | |
. |
4.33 | 2.1 | Primex Corporation | 2.71 | 2.71 | 2.71 | 2.71 | 10,000 | |
. |
22.6 | 12.24 | Robinson Land Corporation | 21.95 | 21.95 | 21 | 21.4 | 2,537,000 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 2.81 | 2.89 | 2.79 | 2.79 | 638,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 5.92 | 6 | 5.89 | 5.97 | 2,196,300 | |
. |
17.14 | 11.06 | SM Prime Holdings, Inc. | 17 | 17 | 16.8 | 16.88 | 9,914,600 | |
. |
3.23 | 1.98 | Shang Properties, Inc. | 3.21 | 3.21 | 3.1 | 3.21 | 9,000 | |
. |
0.84 | 0.65 | Sta. Lucia Land, Inc. | 0.69 | 0.7 | 0.68 | 0.68 | 151,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 3.99 | 3.99 | 3.99 | 3.99 | 21,000 | |
. |
0.64 | 0.49 | Suntrust Home Developers, Inc. | 0.58 | 0.58 | 0.56 | 0.56 | 510,000 | |
. |
5.2 | 2.98 | Vista Land and Lifescapes, Inc. | 4.99 | 5.08 | 4.99 | 5.07 | 16,166,000 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 38.75 | 40.5 | 38.75 | 39.85 | 439,500 | |
. |
11.02 | 6.60 | GMA Holdings, Inc. | 9.50 | 9.67 | 9.50 | 9.60 | 9,227,600 | |
. |
11 | 6.63 | GMA Network, Inc. | 9.56 | 9.61 | 9.56 | 9.61 | 115,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,270.00 | 990 | Globe Telecom, Inc. | 1,066.00 | 1,080.00 | 1,066.00 | 1,073.00 | 207,845 | |
. |
3.46 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.45 | 2.6 | 2.45 | 2.6 | 28,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,660.00 | 2,700.00 | 2,660.00 | 2,688.00 | 156,250 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.65 | 4.9 | 4.65 | 4.88 | 90,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 3.62 | 3.75 | 3.62 | 3.7 | 190,000 | |
. |
1.65 | 0.54 | IPVG Corporation | 0.65 | 0.65 | 0.62 | 0.63 | 1,510,000 | |
. |
3.44 | 2.17 | ISM Communications Corporation | 2.31 | 2.4 | 2.31 | 2.4 | 56,000 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.051 | 0.051 | 0.051 | 0.051 | 450,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 13.88 | 14.02 | 13.86 | 14.02 | 2,790,100 | |
. |
14.18 | 3.3 | Touch Solutions, Inc. | 9.1 | 9.21 | 9.1 | 9.18 | 120,800 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.3 | 1.35 | 1.3 | 1.31 | 63,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.34 | 2GO Group, Inc. | 1.76 | 1.76 | 1.74 | 1.74 | 13,000 | |
. |
77 | 52.4 | Cebu Air, Inc. | 61.5 | 63.2 | 61.4 | 62.5 | 362,870 | |
. |
78 | 54 | Int'l Container Terminal Services, Inc. | 76.65 | 78 | 76.65 | 76.95 | 1,242,030 | |
. |
2.65 | 1.1 | Lorenzo Shipping Corporation | 1.35 | 1.35 | 1.35 | 1.35 | 3,000 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.55 | 2.55 | 2.53 | 2.53 | 20,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 0.86 | Acesite (Phils.) Hotel Corp. | 1.32 | 1.32 | 1.3 | 1.32 | 37,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.135 | 0.136 | 0.133 | 0.133 | 22,960,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.4 | 0.41 | 0.4 | 0.41 | 340,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.7 | Centro Escolar University | 11.9 | 11.9 | 11.9 | 11.9 | 1,000 | |
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 15 | |
. |
CASINOS AND GAMING | ||||||||
. |
60.1 | 8.13 | Bloomberry Resorts Corporation | 12.92 | 13.04 | 12.88 | 12.96 | 11,866,600 | |
. |
0.27 | 0.019 | IP E-Game Ventures Inc. | 0.026 | 0.027 | 0.026 | 0.026 | 135,600,000 | |
. |
9.9 | 6.28 | Leisure and Resorts World Corporation | 8.27 | 8.28 | 8.16 | 8.2 | 609,000 | |
. |
4.08 | 1.35 | Manila Jockey Club, Inc. | 2.69 | 2.75 | 2.65 | 2.67 | 156,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 13.98 | 14 | 13.98 | 14 | 322,300 | |
. |
18 | 7.3 | Philippine Racing Club, Inc. | 10 | 10.28 | 9.85 | 9.85 | 6,616,000 | |
. |
0.39 | 0.27 | Premiere Horizon Alliance Corporation | 0.34 | 0.34 | 0.34 | 0.34 | 200,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.65 | Calata Corporation | 4.01 | 4.1 | 3.99 | 4 | 384,000 | |
. |
98 | 18.26 | Philippine Seven Corporation | 88.5 | 88.5 | 87.5 | 87.5 | 3,270 | |
. |
34.95 | 17.96 | Puregold Price Club, Inc. | 32.4 | 32.8 | 32 | 32.05 | 2,410,400 | |
. |
OTHER SERVICES | ||||||||
. |
0.88 | 0.6 | APC Group, Inc. | 0.81 | 0.84 | 0.81 | 0.84 | 2,457,000 | |
. |
4.8 | 2 | Easycall Comm. Phils., Inc. | 2.65 | 2.65 | 2.65 | 2.65 | 19,000 | |
. |
0.66 | 0.38 | Information Capital Tech. Ventures, Inc | 0.40 | 0.40 | 0.40 | 0.40 | 10,000 | |
. |
3.47 | 1.58 | Paxys, Inc. | 2.93 | 2.93 | 2.91 | 2.92 | 783,000 | |
. |
3.12 | 0.92 | STI Education Systems Holdings, Inc. | 0.99 | 1.01 | 0.99 | 1 | 14,644,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 20,000,000 | |
. |
6.2 | 4.01 | Apex Mining Company, Inc. "A" | 4.45 | 4.46 | 4.45 | 4.46 | 19,000 | |
. |
20.7 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 19.5 | 20.7 | 19.5 | 20.7 | 7,292,600 | |
. |
48 | 10 | Atok-Big Wedge Company, Inc. | 19.6 | 20.45 | 19.6 | 20.45 | 1,500 | |
. |
29 | 18.5 | Benguet Corporation "A" | 18.5 | 18.5 | 18.5 | 18.5 | 3,000 | |
. |
34 | 17.7 | Benguet Corporation "B" | 19.5 | 19.5 | 17.8 | 19 | 49,800 | |
. |
2.12 | 0.82 | Century Peak Metals Holdings Corporation | 1.2 | 1.2 | 1.1 | 1.15 | 2,145,000 | |
. |
1.68 | 1.01 | Coal Asia Holdings, Inc. | 1.02 | 1.02 | 1.01 | 1.01 | 11,486,000 | |
. |
61.8 | 12.1 | Dizon Copper Silver Mines, Inc. | 15.4 | 15.4 | 15.1 | 15.2 | 20,900 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.53 | 0.54 | 0.52 | 0.53 | 1,511,000 | |
. |
1.79 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.05 | 1.1 | 1.05 | 1.09 | 63,173,000 | |
. |
2.07 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.16 | 1.2 | 1.15 | 1.18 | 28,507,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.061 | 0.063 | 0.061 | 0.062 | 828,520,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.061 | 0.065 | 0.061 | 0.065 | 305,910,000 | |
. |
12.84 | 4.7 | NiHAO Minerals Resources Int'l, Inc. | 5.04 | 5.3 | 5.04 | 5.07 | 759,400 | |
. |
24.33 | 14.6 | Nickel Asia Corporation | 19.64 | 20.65 | 19.6 | 20.25 | 8,547,300 | |
. |
0.98 | 0.51 | Omico Corporation | 0.58 | 0.58 | 0.56 | 0.56 | 153,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.55 | 3.7 | 3.55 | 3.67 | 589,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 16.56 | 16.84 | 16.56 | 16.72 | 5,944,400 | |
. |
257.8 | 200 | Semirara Mining Corporation | 241 | 243 | 241 | 242.4 | 507,620 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.017 | 0.019 | 0.017 | 0.019 | 143,000,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.216 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 3,400,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.02 | 0.021 | 0.02 | 0.02 | 72,300,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.021 | 0.022 | 0.021 | 0.022 | 29,400,000 | |
. |
7.05 | 5.62 | Petroenergy Resources Corporation | 6.2 | 6.28 | 6.18 | 6.22 | 66,400 | |
. |
48 | 8.83 | Philex Petroleum Corporation | 32.05 | 33.4 | 32.05 | 32.85 | 92,800 | |
. |
0.062 | 0.024 | The Philodrill Corporation | 0.041 | 0.043 | 0.041 | 0.041 | 339,000,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,565.47 | 1,577.5 | 1,565.07 | 1,575.04 | 0.92 | 14.4 | 27,668,657 | 2,081,435,749.14 |
. |
Industrials | 9,175.94 | 9,223.23 | 9,161.17 | 9,218.46 | 0.78 | 70.93 | 364,368,857 | 1,882,682,487.62 |
. |
Holding Firms | 5,375.13 | 5,395.21 | 5,369.04 | 5,394.15 | 0.44 | 23.73 | 152,865,265 | 2,358,072,441.22 |
. |
Property | 2,371.78 | 2,374.16 | 2,342.29 | 2,346.54 | -1.13 | -26.84 | 275,920,002 | 986,672,104.65 |
. |
Services | 1,786.32 | 1,805.94 | 1,786.32 | 1,801.44 | 1.46 | 25.93 | 219,345,971 | 1,363,071,130.97 |
. |
Mining & Oil | 20,759.05 | 21,224.61 | 20,723.69 | 21,112.85 | 2.13 | 440.37 | 1,872,419,368 | 762,130,700.11 |
. |
PSEi | 6,034.16 | 6,057.48 | 6,034.08 | 6,051.75 | 0.55 | 33.18 | ||
. |
All Shares | 3,805.33 | 3,821.32 | 3,805.33 | 3,817.05 | 0.49 | 18.44 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | 2,912,588,120 | 9,434,064,613.724 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK