Philippine Stock Market table as of January 11, 2013 | Inquirer Business

Philippine Stock Market table as of January 11, 2013

/ 05:47 PM 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

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, stocks activity

© 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.