Philippine Stock Market table as of January 11, 2013

By: 11 years ago


Sheet1

.

 (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
SC stops BCDA from bidding out P13.3B property in Taguig
MOST READ
LATEST STORIES
Read more...
NEXT STORY