Philippine Stock Market table as of January 15, 2013
ml>
. |
(As of Jan. 15, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
77.7 | 51.69 | BDO Unibank, Inc. | 77 | 77.55 | 76 | 76.8 | 4,561,390 | |
. |
103.3 | 57.5 | Bank of the Philippine Islands | 102 | 102.8 | 97 | 98.1 | 1,836,660 | |
. |
58.15 | 37.36 | China Banking Corporation | 55 | 56.25 | 55 | 55.5 | 157,940 | |
. |
32.95 | 18.5 | East West Banking Corporation | 29.65 | 30.2 | 29.65 | 30 | 1,959,600 | |
. |
108 | 73.8 | Metropolitan Bank and Trust Company | 108 | 108 | 106 | 107 | 3,854,710 | |
. |
96.2 | 61.4 | Philippine National Bank | 89.6 | 89.6 | 88.05 | 88.05 | 817,260 | |
. |
109 | 73 | Philippine Savings Bank | 105 | 105.5 | 105 | 105.5 | 550 | |
. |
62 | 29.75 | Rizal Commercial Banking Corp. | 61 | 61 | 60.55 | 60.55 | 312,950 | |
. |
169.1 | 105.5 | Security Bank Corporation | 164 | 164.6 | 164 | 164.4 | 1,173,500 | |
. |
140 | 70.6 | Union Bank of the Philippines | 115 | 115.8 | 114.5 | 115 | 794,780 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
0.96 | 0.67 | Bankard, Inc. | 0.73 | 0.73 | 0.73 | 0.73 | 3,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 19.2 | 19.2 | 18.94 | 18.94 | 121,300 | |
. |
12.4 | 8.53 | Filipino Fund, Inc. | 10.3 | 10.88 | 10.3 | 10.88 | 1,300 | |
. |
0.95 | 0.68 | First Abacus Financial Holdings Corp. | 0.75 | 0.75 | 0.75 | 0.75 | 90,000 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.8 | 2.8 | 2.74 | 2.8 | 127,000 | |
. |
590 | 420 | Manulife Financial Corporation | 540 | 540 | 540 | 540 | 300 | |
. |
39.2 | 3 | Maybank ATR Kim Eng Financial Corp. | 24.5 | 24.5 | 24 | 24 | 6,100 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.7 | 1.76 | 1.7 | 1.75 | 1,059,000 | |
. |
500 | 240 | The Philippine Stock Exchange, Inc | 414.2 | 414.2 | 410 | 411 | 144,500 | |
. |
1,040.00 | 879 | Sun Life Financial, Inc. | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 175 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.44 | 2.44 | 2.44 | 2.44 | 255,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38.5 | 28.7 | Aboitiz Power Corporation | 38 | 38.2 | 37.8 | 38.05 | 2,584,600 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.36 | 1.36 | 1.34 | 1.34 | 18,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.3 | 4.3 | 4.3 | 4.3 | 47,000 | |
. |
7.16 | 4.83 | Energy Development Corporation | 6.99 | 7.07 | 6.98 | 6.98 | 20,180,000 | |
. |
24.65 | 12.8 | First Gen Corporation | 23.85 | 24.5 | 23.85 | 23.9 | 2,973,100 | |
. |
101.2 | 58.5 | First Phil. Holdings Corp. | 99.7 | 101.2 | 99.7 | 100.2 | 2,499,600 | |
. |
33.9 | 20.55 | Manila Water Company, Inc. | 33.4 | 33.4 | 33.05 | 33.2 | 3,141,100 | |
. |
291.2 | 218.8 | Manila Electric Company | 280 | 281 | 278 | 279.8 | 441,480 | |
. |
13.3 | 9.7 | Petron Corporation | 10.4 | 10.46 | 10.4 | 10.44 | 2,191,200 | |
. |
10 | 7.29 | Phoenix Petroleum Philippines, Inc. | 9.2 | 9.41 | 9.1 | 9.35 | 506,500 | |
. |
7.6 | 3 | SPC Power Corporation | 4.55 | 4.55 | 4.54 | 4.54 | 48,000 | |
. |
1.47 | 1.03 | Trans-Asia Oil and Energy Dev't Corp. | 1.44 | 1.46 | 1.41 | 1.41 | 24,660,000 | |
. |
15 | 3.68 | Vivant Corporation | 9.99 | 9.99 | 9.02 | 9.8 | 3,200 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 8.1 | 8.1 | 7.9 | 7.9 | 8,700 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2.05 | 2.05 | 1.99 | 2 | 692,000 | |
. |
5.15 | 4.32 | D and L Industries, Inc. | 5.01 | 5.15 | 4.88 | 4.98 | 28,959,600 | |
. |
120 | 89 | Jollibee Foods Corporation | 108 | 108.3 | 104.8 | 106.1 | 1,956,980 | |
. |
14.66 | 3.7 | LT Group, Inc. | 12.92 | 12.92 | 12.84 | 12.88 | 547,600 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 7.8 | 7.9 | 7.8 | 7.8 | 6,700 | |
. |
6.88 | 2.13 | Pepsi-Cola Products Philippines, Inc. | 6.43 | 6.57 | 6.4 | 6.4 | 1,449,200 | |
. |
5.18 | 1.35 | RFM Corporation | 4.97 | 5.1 | 4.87 | 4.95 | 12,871,000 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 2.9 | 3 | 2.9 | 3 | 28,000 | |
. |
1,010.00 | 240 | San Miguel Pure Foods Company Inc. | 244 | 244 | 243 | 243 | 4,100 | |
. |
120.7 | 100 | San Miguel Corporation | 108.8 | 109.1 | 108.3 | 108.6 | 695,010 | |
. |
0.22 | 0.121 | Swift Foods, Inc. | 0.142 | 0.142 | 0.14 | 0.14 | 5,770,000 | |
. |
88 | 50 | Universal Robina Corporation | 88 | 88 | 86.9 | 87 | 1,225,440 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.51 | 1.53 | 1.47 | 1.48 | 13,367,000 | |
. |
2.08 | 0.46 | Vitarich Corporation | 0.98 | 1 | 0.95 | 0.95 | 2,604,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.10 | Asiabest Group International Inc. | 19.40 | 19.48 | 19.00 | 19.00 | 1,600 | |
. |
144 | 50 | Concrete Aggregates Corp. "A" | 65 | 65 | 65 | 65 | 100 | |
. |
11.04 | 3.84 | EEI Corporation | 10.82 | 11.04 | 10.82 | 10.98 | 2,602,900 | |
. |
17 | 8.61 | Federal Resources Investment Group, Inc. | 11.5 | 12 | 11.5 | 11.8 | 3,000 | |
. |
14 | 10.1 | Holcim Philippines, Inc. | 13.24 | 13.24 | 13.16 | 13.18 | 178,700 | |
. |
11.8 | 5.7 | Lafarge Republic, Inc. | 11.5 | 11.6 | 11.32 | 11.6 | 1,679,900 | |
. |
7.5 | 2.13 | Mariwasa Siam Holdings, Inc. | 5.8 | 5.89 | 5.71 | 5.71 | 152,400 | |
. |
18.8 | 9.48 | Megawide Construction Corporation | 17.06 | 17.98 | 17.06 | 17.5 | 2,743,000 | |
. |
14 | 10.16 | Phinma Corporation | 11.8 | 14 | 11.8 | 13 | 231,700 | |
. |
2.77 | 1.66 | TKC Steel Corporation | 1.71 | 1.71 | 1.7 | 1.7 | 15,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.55 | 1.57 | 1.52 | 1.53 | 1,137,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 2.92 | 2.95 | 2.92 | 2.95 | 35,000 | |
. |
3 | 1.2 | Euro-Med Laboratories Phil., Inc. | 1.91 | 2 | 1.8 | 1.8 | 92,000 | |
. |
8.4 | 1.44 | LMG Chemicals Corporation | 2 | 2.02 | 1.92 | 1.94 | 295,000 | |
. |
1.9 | 1.23 | Mabuhay Vinyl Corporation | 1.61 | 1.61 | 1.61 | 1.61 | 3,000 | |
. |
22.5 | 1.51 | Manchester Int'l Hldgs. Unltd. Corp "A" | 14 | 14 | 12.8 | 13.7 | 354,400 | |
. |
23 | 1.5 | Manchester Int'l Hldgs. Unltd. Corp "B" | 14 | 14 | 12.98 | 13.9 | 68,900 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
27.75 | 5.28 | Cirtek Holdings Philippines Corporation | 27 | 27.2 | 25 | 27 | 172,700 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.021 | 0.021 | 0.02 | 0.02 | 205,900,000 | |
. |
5.47 | 3.8 | Integrated Micro-Electronics, Inc. | 4.03 | 4.03 | 4.03 | 4.03 | 12,000 | |
. |
1.18 | 0.51 | Ionics, Inc. | 0.73 | 0.73 | 0.66 | 0.68 | 889,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.7 | Splash Corporation | 1.79 | 1.82 | 1.79 | 1.79 | 226,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 42.85 | 43.90 | 42.85 | 43.40 | 905,900 | |
. |
5.95 | 3.3 | A. Soriano Corporation | 5.6 | 5.67 | 5.6 | 5.61 | 261,600 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.9 | 0.91 | 0.9 | 0.9 | 195,000 | |
. |
3.52 | 0.89 | ATN Holdings, Inc. "B" | 0.91 | 0.91 | 0.89 | 0.91 | 154,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.69 | 0.67 | 0.69 | 3,974,000 | |
. |
59.9 | 40.5 | Aboitiz Equity Ventures, Inc. | 56.8 | 57 | 56.55 | 56.8 | 3,027,860 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.142 | 0.143 | 0.141 | 0.141 | 210,020,000 | |
. |
17.72 | 10.24 | Alliance Global Group, Inc. | 17.46 | 17.52 | 17 | 17.14 | 19,010,100 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 5 | 5 | 5 | 5 | 12,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.32 | 2.39 | 2.3 | 2.32 | 6,577,000 | |
. |
557 | 340 | Ayala Corporation | 540 | 548 | 529.5 | 530 | 925,160 | |
. |
64.8 | 42.8 | DMCI Holdings, Inc. | 54 | 54.1 | 53 | 53.9 | 2,045,920 | |
. |
5.2 | 3.36 | Filinvest Development Corporation | 4.72 | 4.75 | 4.68 | 4.68 | 330,000 | |
. |
694.00 | 455.40 | GT Capital Holdings, Inc. | 650.00 | 660.00 | 646.00 | 655.00 | 556,490 | |
. |
6.8 | 3.21 | House of Investments, Inc. | 6.54 | 6.69 | 6.42 | 6.43 | 90,200 | |
. |
40.7 | 24.5 | JG Summit Holdings, Inc. | 39 | 39.8 | 38.35 | 39 | 2,328,500 | |
. |
5.6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 5 | 5 | 5 | 5 | 279,900 | |
. |
1.54 | 0.81 | Lodestar Investment Hldgs Corp. | 1.04 | 1.05 | 1.01 | 1.01 | 925,000 | |
. |
7.06 | 4.9 | Lopez Holdings Corporation | 6.99 | 7.06 | 6.7 | 6.9 | 16,308,700 | |
. |
9.66 | 1.33 | MJC Investments Corporation | 6.3 | 7.2 | 6.3 | 6.65 | 95,500 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.47 | 0.47 | 0.47 | 0.47 | 80,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 1.9 | 1.92 | 1.9 | 1.92 | 466,000 | |
. |
5.17 | 3.48 | Metro Pacific Investments Corporation | 5.13 | 5.17 | 5.03 | 5.1 | 44,966,100 | |
. |
7.24 | 4.38 | Minerales Industrias Corporation | 7.15 | 7.24 | 7.08 | 7.18 | 2,032,400 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.049 | 0.05 | 0.049 | 0.049 | 3,810,000 | |
. |
1.95 | 1.02 | Prime Media Holdings, Inc. | 1.65 | 1.65 | 1.41 | 1.45 | 227,000 | |
. |
0.66 | 0.42 | Prime Orion Philippines, Inc. | 0.6 | 0.61 | 0.57 | 0.57 | 852,000 | |
. |
949 | 600 | SM Investments Corporation | 930 | 933 | 928.5 | 930 | 303,490 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.32 | 0.32 | 0.32 | 0.32 | 2,300,000 | |
. |
2.71 | 1.13 | Solid Group, Inc. | 2.3 | 2.3 | 2.15 | 2.2 | 1,737,000 | |
. |
1.57 | 1.04 | South China Resources, Inc. | 1.11 | 1.11 | 1.1 | 1.1 | 150,000 | |
. |
635 | 375 | Synergy Grid and Dev't Phils., Inc. | 480 | 480 | 480 | 480 | 20 | |
. |
0.42 | 0.205 | Unioil Resources and Holdings Co., Inc. | 0.29 | 0.3 | 0.28 | 0.29 | 2,440,000 | |
. |
0.62 | 0.28 | Wellex Industries, Inc. | 0.29 | 0.31 | 0.29 | 0.29 | 9,450,000 | |
. |
0.85 | 0.33 | Zeus Holdings, Inc. | 0.57 | 0.77 | 0.57 | 0.69 | 253,695,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.99 | 3 | 2.99 | 2.99 | 84,000 | |
. |
27.45 | 9.3 | Anchor Land Holdings, Inc | 17 | 17 | 16.9 | 16.9 | 11,100 | |
. |
0.87 | 0.44 | Araneta Properties, Inc. | 0.79 | 0.84 | 0.79 | 0.81 | 4,756,000 | |
. |
0.229 | 0.162 | Arthaland Corporation | 0.19 | 0.2 | 0.19 | 0.2 | 420,000 | |
. |
27.65 | 16.5 | Ayala Land, Inc. | 26.65 | 27.65 | 26.65 | 27.4 | 14,115,200 | |
. |
5.62 | 4 | Belle Corporation | 5.12 | 5.12 | 5 | 5 | 9,277,300 | |
. |
8.35 | 2.6 | Cebu Holdings, Inc. | 3.98 | 4 | 3.88 | 3.88 | 1,179,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 1.79 | 1.8 | 1.76 | 1.76 | 7,806,000 | |
. |
3 | 1.25 | City and Land Developers, Inc. | 2.3 | 2.3 | 2.3 | 2.3 | 12,000 | |
. |
1.2 | 0.95 | Cityland Development Corporation | 1.14 | 1.14 | 1.14 | 1.14 | 5,000 | |
. |
0.092 | 0.06 | Crown Equities, Inc. | 0.068 | 0.072 | 0.068 | 0.072 | 3,020,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.8 | 0.8 | 0.78 | 0.79 | 458,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1.04 | 1.05 | 1.01 | 1.02 | 49,890,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.39 | 0.4 | 0.38 | 0.38 | 13,080,000 | |
. |
1.66 | 1.12 | Filinvest Land, Inc. | 1.64 | 1.65 | 1.61 | 1.63 | 70,409,000 | |
. |
2.48 | 1.63 | Global-Estate Resorts, Inc. | 1.97 | 2.01 | 1.96 | 2 | 10,412,000 | |
. |
2.14 | 0.72 | IRC Properties, Inc. | 1.17 | 1.21 | 1.17 | 1.21 | 501,000 | |
. |
0.28 | 0.105 | MRC Allied, Inc. | 0.12 | 0.12 | 0.105 | 0.111 | 93,770,000 | |
. |
3.33 | 1.58 | Megaworld Corporation | 3.19 | 3.25 | 3.16 | 3.18 | 62,144,000 | |
. |
0.99 | 0.27 | Phil. Estates Corporation | 0.64 | 0.67 | 0.63 | 0.65 | 11,517,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.46 | 0.46 | 0.46 | 0.46 | 100,000 | |
. |
22.6 | 12.94 | Robinson Land Corporation | 21.55 | 21.9 | 21.4 | 21.9 | 4,577,300 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 2.97 | 3.48 | 2.96 | 3.38 | 17,104,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 6.02 | 6.02 | 5.95 | 5.95 | 3,348,700 | |
. |
17.14 | 11.36 | SM Prime Holdings, Inc. | 16.98 | 17 | 16.74 | 16.84 | 5,967,700 | |
. |
3.23 | 1.98 | Shang Properties, Inc. | 3.22 | 3.22 | 3.22 | 3.22 | 8,000 | |
. |
0.84 | 0.65 | Sta. Lucia Land, Inc. | 0.71 | 0.72 | 0.71 | 0.71 | 1,346,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 3.9 | 3.9 | 3.9 | 3.9 | 5,000 | |
. |
0.64 | 0.49 | Suntrust Home Developers, Inc. | 0.58 | 0.58 | 0.57 | 0.58 | 271,000 | |
. |
5.21 | 3 | Vista Land and Lifescapes, Inc. | 5.16 | 5.21 | 5.14 | 5.15 | 16,191,300 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 40.5 | 41.3 | 40.5 | 41 | 385,900 | |
. |
11.02 | 6.60 | GMA Holdings, Inc. | 9.80 | 10.00 | 9.55 | 9.94 | 6,655,100 | |
. |
11 | 6.63 | GMA Network, Inc. | 9.62 | 9.73 | 9.62 | 9.7 | 1,458,100 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,270.00 | 990 | Globe Telecom, Inc. | 1,090.00 | 1,100.00 | 1,088.00 | 1,095.00 | 122,050 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,698.00 | 2,720.00 | 2,690.00 | 2,708.00 | 127,360 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.98 | 5.06 | 4.9 | 5 | 294,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 3.7 | 3.7 | 3.66 | 3.7 | 53,000 | |
. |
1.65 | 0.54 | IPVG Corporation | 0.61 | 0.64 | 0.6 | 0.61 | 1,506,000 | |
. |
3.39 | 2.17 | ISM Communications Corporation | 2.2 | 2.2 | 2.18 | 2.18 | 17,000 | |
. |
18.4 | 4.5 | Imperial Resources, Inc. "A" | 5.1 | 5.1 | 5 | 5 | 20,000 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.05 | 0.052 | 0.05 | 0.051 | 1,810,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.2 | 14.26 | 13.92 | 14.26 | 4,023,700 | |
. |
14.18 | 3.3 | Touch Solutions, Inc. | 9.1 | 9.31 | 9.1 | 9.19 | 268,600 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.3 | 1.31 | 1.3 | 1.31 | 173,000 | |
. |
11.88 | 4.21 | iRipple, Inc. | 7.06 | 8.5 | 7.06 | 8.5 | 3,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.34 | 2GO Group, Inc. | 1.69 | 1.8 | 1.69 | 1.8 | 2,000 | |
. |
10.92 | 7.6 | Asian Terminals, Inc. | 9.87 | 9.87 | 9.87 | 9.87 | 16,000 | |
. |
77 | 52.4 | Cebu Air, Inc. | 62 | 62 | 61.2 | 61.5 | 467,110 | |
. |
78 | 54 | Int'l Container Terminal Services, Inc. | 77.8 | 78 | 77.4 | 77.4 | 815,420 | |
. |
2.65 | 1.1 | Lorenzo Shipping Corporation | 1.5 | 1.5 | 1.5 | 1.5 | 3,000 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.5 | 2.5 | 2.5 | 2.5 | 18,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 0.86 | Acesite (Phils.) Hotel Corp. | 1.32 | 1.32 | 1.27 | 1.32 | 44,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.133 | 0.136 | 0.133 | 0.133 | 23,590,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.41 | 0.41 | 590,000 | |
. |
EDUCATION | ||||||||
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,050.00 | 1,072.00 | 1,050.00 | 1,072.00 | 145 | |
. |
10 | 4.65 | iPeople, Inc. | 9 | 9 | 8.5 | 8.7 | 22,300 | |
. |
CASINOS AND GAMING | ||||||||
. |
55 | 8.13 | Bloomberry Resorts Corporation | 13.2 | 13.24 | 12.98 | 12.98 | 8,162,900 | |
. |
0.27 | 0.019 | IP E-Game Ventures Inc. | 0.024 | 0.025 | 0.024 | 0.024 | 115,700,000 | |
. |
9.9 | 6.28 | Leisure and Resorts World Corporation | 8.24 | 8.24 | 8.15 | 8.24 | 142,000 | |
. |
4.08 | 1.39 | Manila Jockey Club, Inc. | 2.73 | 2.89 | 2.7 | 2.76 | 1,111,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 14 | 14 | 13.98 | 14 | 1,157,300 | |
. |
18 | 7.8 | Philippine Racing Club, Inc. | 9.99 | 9.99 | 9.85 | 9.98 | 2,586,600 | |
. |
0.39 | 0.28 | Premiere Horizon Alliance Corporation | 0.35 | 0.35 | 0.35 | 0.35 | 200,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.65 | Calata Corporation | 3.85 | 3.9 | 3.85 | 3.85 | 488,000 | |
. |
98 | 18.26 | Philippine Seven Corporation | 88 | 88 | 88 | 88 | 25,770 | |
. |
34.95 | 17.96 | Puregold Price Club, Inc. | 32.55 | 33.15 | 32.3 | 32.5 | 2,873,000 | |
. |
OTHER SERVICES | ||||||||
. |
0.88 | 0.6 | APC Group, Inc. | 0.83 | 0.84 | 0.82 | 0.83 | 4,326,000 | |
. |
4.8 | 2 | Easycall Comm. Phils., Inc. | 2.7 | 2.75 | 2.7 | 2.75 | 5,000 | |
. |
0.66 | 0.38 | Information Capital Tech. Ventures, Inc | 0.42 | 0.47 | 0.42 | 0.46 | 7,380,000 | |
. |
3.47 | 1.7 | Paxys, Inc. | 2.9 | 2.93 | 2.9 | 2.92 | 403,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 1.01 | 1.01 | 1 | 1 | 9,496,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0057 | 0.0057 | 0.0056 | 0.0057 | 59,000,000 | |
. |
6.2 | 4.02 | Apex Mining Company, Inc. "A" | 4.85 | 4.9 | 4.85 | 4.9 | 50,000 | |
. |
6.22 | 4.03 | Apex Mining Company, Inc. "B" | 4.79 | 4.8 | 4.79 | 4.8 | 64,000 | |
. |
21.4 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 20.5 | 21.4 | 20.5 | 21.15 | 6,523,400 | |
. |
48 | 10 | Atok-Big Wedge Company, Inc. | 20.65 | 20.65 | 20 | 20.6 | 600 | |
. |
29 | 18.5 | Benguet Corporation "A" | 18.7 | 19.2 | 18.7 | 19.2 | 900 | |
. |
34 | 17.7 | Benguet Corporation "B" | 18.88 | 19.5 | 18.5 | 18.5 | 71,500 | |
. |
2.12 | 0.82 | Century Peak Metals Holdings Corporation | 1.09 | 1.15 | 1.04 | 1.06 | 1,316,000 | |
. |
1.68 | 1 | Coal Asia Holdings, Inc. | 1.01 | 1.03 | 1 | 1.01 | 9,066,000 | |
. |
61.8 | 12.3 | Dizon Copper Silver Mines, Inc. | 15.48 | 15.48 | 15 | 15.2 | 8,200 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.51 | 0.53 | 0.51 | 0.52 | 1,058,000 | |
. |
1.77 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.1 | 1.15 | 1.09 | 1.13 | 76,891,000 | |
. |
1.99 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.19 | 1.21 | 1.17 | 1.18 | 36,704,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.062 | 0.064 | 0.061 | 0.062 | 1,157,320,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.066 | 0.068 | 0.066 | 0.068 | 295,340,000 | |
. |
12.84 | 4.7 | NiHAO Minerals Resources Int'l, Inc. | 5.01 | 5.02 | 4.87 | 4.88 | 1,040,000 | |
. |
24.33 | 14.6 | Nickel Asia Corporation | 20.1 | 20.5 | 20 | 20.05 | 2,481,600 | |
. |
0.98 | 0.51 | Omico Corporation | 0.55 | 0.55 | 0.55 | 0.55 | 166,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.65 | 3.73 | 3.65 | 3.65 | 1,193,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 17.32 | 18 | 17.32 | 17.76 | 11,563,000 | |
. |
257.8 | 200 | Semirara Mining Corporation | 243 | 244 | 242 | 242.8 | 141,470 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.018 | 0.019 | 0.018 | 0.018 | 322,400,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.22 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 420,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.02 | 0.021 | 0.02 | 0.021 | 14,300,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.021 | 0.022 | 0.021 | 0.021 | 3,100,000 | |
. |
7.05 | 5.62 | Petroenergy Resources Corporation | 6.34 | 6.34 | 6.27 | 6.28 | 136,200 | |
. |
48 | 9.2 | Philex Petroleum Corporation | 33.5 | 33.8 | 32.7 | 32.8 | 162,700 | |
. |
0.062 | 0.025 | The Philodrill Corporation | 0.042 | 0.043 | 0.041 | 0.041 | 284,700,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,604.05 | 1,607.34 | 1,574.42 | 1,581.8 | -1.08 | -17.3 | 18,041,000 | 1,515,187,182.05 |
. |
Industrials | 9,230.84 | 9,274.45 | 9,203.02 | 9,214.21 | -0.18 | -16.63 | 347,533,806 | 1,718,270,483.11 |
. |
Holding Firms | 5,405.44 | 5,445.84 | 5,370.99 | 5,389.43 | -0.3 | -16.01 | 589,712,692 | 2,492,125,217.11 |
. |
Property | 2,386.86 | 2,421.85 | 2,386.86 | 2,409.22 | 1.17 | 27.87 | 522,610,270 | 1,526,701,496.31 |
. |
Services | 1,812.56 | 1,824.89 | 1,809.98 | 1,815.61 | 0.33 | 6.03 | 197,559,002 | 1,118,625,125.34 |
. |
Mining & Oil | 21,299.41 | 21,711.65 | 21,299.41 | 21,491.3 | 1.02 | 216.11 | 2,285,396,698 | 698,491,231.84 |
. |
PSEi | 6,093.9 | 6,140.72 | 6,071.32 | 6,087.67 | -0.1 | -6.23 | ||
. |
All Shares | 3,837.14 | 3,857.79 | 3,829.02 | 3,836.1 | -0.03 | -1.04 | ||
. |
SME | 3,002 | 21,433 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 3,960,856,470 | 9,069,422,168.752 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
EDITORS' PICK