Philippine Stock Market table as of January 15, 2013

By: 12 years ago


Sheet1

.

 (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

READ NEXT
PH vaults 10 rungs in world economic freedom rankings
MOST READ
LATEST STORIES
Read more...
NEXT STORY