Philippine Stock Market table as of January 18, 2013

By: 11 years ago


Sheet1

td class=’s6’>22.3

.

 (As of Jan. 18, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 77.7 53.05 BDO Unibank, Inc. 76

76.25 75.9 76.2 4,565,380

.

 103.3 58.85 Bank of the Philippine Islands 99

99 98.3 98.8 1,632,200

.

 58.15 37.45 China Banking Corporation 55.4 55.6 55.4

55.55 148,970

.

 32.95 18.5 East West Banking Corporation 30 30.75 29.55 30.05 2,176,400

.

 108 75.5 Metropolitan Bank and Trust Company 105.4 106.8 104.6 105.3 3,497,540

.

 96.2 61.4 Philippine National Bank 91 93 91 92.3 1,173,080

.

 109 73 Philippine Savings Bank 102 105.5 101 105.5 7,670

.

 62 29.9 Rizal Commercial Banking Corp. 61 61.8 60 61.5 313,220

.

 169.1 105.8 Security Bank Corporation 165 166.5 165 166 1,431,130

.

 140 71 Union Bank of the Philippines 114.8 115.5 114.8 115.1 323,150

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.6 BDO Leasing and Finance, Inc. 1.99 1.99 1.99 1.99 40,000

.

 0.96 0.67 Bankard, Inc. 0.73 0.74 0.72 0.72 133,000

.

 23.55 17.9 COL Financial Group, Inc. 19 19 18.9 18.98 21,500

.

 12.4 8.53 Filipino Fund, Inc. 10.98 11 10.98 11 4,200

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.76 0.76 0.76 0.76 34,000

.

 3.25 2 I-Remit, Inc. 2.85 2.85 2.79 2.79 43,000

.

 590 420 Manulife Financial Corporation 558 558 530 530 560

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 1.75 1.75 1.74 1.74 465,000

.

 500 240 The Philippine Stock Exchange, Inc 415 415 414 414.6 5,370

.

 1,046.00 879 Sun Life Financial, Inc. 1,035.00 1,046.00 1,035.00 1,040.00 350

.

 2.7 1.71 Vantage Equities, Inc. 2.43 2.47 2.43 2.47 99,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.55 28.7 Aboitiz Power Corporation 38 38.2 37.95 38.1 2,924,100

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.34 1.34 1.32 1.34 1,066,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.3 4.3 4.3 4.3 20,000

.

 7.16 4.83 Energy Development Corporation 7 7 6.97 6.98 14,363,500

.

 24.65 12.8 First Gen Corporation 24 24.1 23.9 24 2,391,200

.

 101.2 58.5 First Phil. Holdings Corp. 100.2 100.2 99.9 99.9 1,089,520

.

 33.9 20.55 Manila Water Company, Inc. 33.5 33.8 33.45 33.45 565,400

.

 291.2 218.8 Manila Electric Company 279.6 281.8 279.2 281.8 619,630

.

 12.8 9.7 Petron Corporation 10.52 10.54 10.46 10.48 2,953,800

.

 10 7.29 Phoenix Petroleum Philippines, Inc. 9.4 9.6 9.4 9.44 153,800

.

 7.6 3 SPC Power Corporation 4.5 4.6 4.5 4.55 38,000

.

 1.49 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.43 1.49 1.43 1.45 26,028,000

.

 15 3.68 Vivant Corporation 9.8 9.8 9.2 9.2 12,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 8 8.2 8 8.14 12,700

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.99 2.01 1.95 1.98 1,809,000

.

 5.4 4.32 D and L Industries, Inc. 5.32 5.4 5.25 5.37 30,596,000

.

 24.2 16.5 Ginebra San Miguel Inc. 16.72 17 16.7 16.7 18,500

.

 120 89.25 Jollibee Foods Corporation 105.6 108.2 105.5 108 1,851,640

.

 14.66 3.7 LT Group, Inc. 12.94 13.4 12.94 13.24 1,060,500

.

 12.2 6.8 Pancake House, Inc. 8 8 7.9 8 22,800

.

 6.88 2.15 Pepsi-Cola Products Philippines, Inc. 6.2 6.35 6.2 6.28 4,299,900

.

 5.18 1.37 RFM Corporation 4.8 5 4.8 4.94 5,264,000

.

 3.8 2.3 Roxas Holdings, Inc. 3.05 3.05 3 3 116,000

.

 1,010.00 240 San Miguel Pure Foods Company Inc. 244 244 243 244 68,950

.

 118.4 100 San Miguel Corporation 106 106.1 105.6 106 327,610

.

 0.22 0.122 Swift Foods, Inc. 0.141 0.142 0.14 0.142 5,290,000

.

 88 50 Universal Robina Corporation 82.6 86 82.6 86 1,327,450

.

 5.5 1.05 Victorias Milling Company, Inc. 1.59 1.65 1.56 1.58 11,270,000

.

 2.08 0.46 Vitarich Corporation 0.95 0.98 0.93 0.95 1,112,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.10 Asiabest Group International Inc. 19.00 19.00 18.80 19.00 1,900

.

 11.3 4.2 EEI Corporation 11.2 11.24 11.02 11.02 1,061,300

.

 14 10.52 Holcim Philippines, Inc. 13.3 13.3 12.92 13.3 187,000

.

 11.8 5.75 Lafarge Republic, Inc. 11.5 11.5 11.14 11.5 197,600

.

 7.5 2.13 Mariwasa Siam Holdings, Inc. 4.7 5.25 4.56 5 77,000

.

 18.8 9.8 Megawide Construction Corporation 17.46 17.72 17.06 17.7 51,000

.

 14 10.16 Phinma Corporation 11.8 12.3 11.5 11.82 10,100

.

 2.77 1.66 TKC Steel Corporation 1.71 1.72 1.71 1.72 31,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.51 1.51 1.48 1.49 1,342,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.9 2.95 2.9 2.95 34,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.83 1.83 1.83 1.83 1,000

.

 8.4 1.44 LMG Chemicals Corporation 2.06 2.71 2.06 2.58 12,825,000

.

 22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 13.8 13.8 13 13.76 25,200

.

 23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 14.1 14.1 13.2 14.1 30,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 27.75 5.28 Cirtek Holdings Philippines Corporation 27.15 27.6 26.9 27.4 278,000

.

 0.027 0.011 Greenergy Holdings, Inc. 0.02 0.02 0.019 0.02 240,100,000

.

 5.47 3.8 Integrated Micro-Electronics, Inc. 3.96 4 3.96 4 4,000

.

 1.18 0.51 Ionics, Inc. 0.69 0.69 0.62 0.62 1,423,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.90 43.45 41.90 43.45 987,900

.

 5.95 3.3 A. Soriano Corporation 5.62 5.63 5.61 5.63 15,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.9 0.95 0.9 0.95 142,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 0.9 0.91 0.88 0.91 81,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.68 2,939,000

.

 59.9 40.55 Aboitiz Equity Ventures, Inc. 55.95 57 55.95 57 2,393,550

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.142 0.143 0.142 0.142 105,280,000

.

 17.88 10.24 Alliance Global Group, Inc. 17.86 17.86 17.7 17.7 16,293,700

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 5 5 4.8 4.98 26,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.3 2.4 2.3 2.37 8,687,000

.

 557 342 Ayala Corporation 533 538 523.5 529 880,330

.

 64.8 42.8 DMCI Holdings, Inc. 52.4 53.15 52.4 53 959,720

.

 4.19 2.35 F and J Prince Holdings Corp. "A" 2.9 2.9 2.9 2.9 54,000

.

 5.2 3.38 Filinvest Development Corporation 4.67 4.69 4.65 4.68 207,000

.

 0.36 0.2 Forum Pacific, Inc. 0.218 0.235 0.218 0.235 160,000

.

 694.00 455.40 GT Capital Holdings, Inc. 670.00 684.00 670.00 680.00 608,350

.

 6.8 3.41 House of Investments, Inc. 6.61 6.78 6.59 6.78 139,100

.

 40.7 24.5 JG Summit Holdings, Inc. 37.95 38.5 37.65 38.4 2,192,300

.

 8.2 2.08 Jolliville Holdings Corporation 6 7.49 6 7.49 11,400

.

 5.6 3.25 Keppel Philippines Holdings, Inc. "A" 4.3 4.3 4.3 4.3 55,600

.

 1.54 0.82 Lodestar Investment Hldgs Corp. 1.02 1.02 0.99 1 654,000

.

 7.06 4.9 Lopez Holdings Corporation 6.9 7.01 6.7 6.78 5,507,700

.

 9.66 1.33 MJC Investments Corporation 7.22 7.5 6.88 7.05 15,328,500

.

 0.85 0.32 Mabuhay Holdings Corporation 0.5 0.5 0.5 0.5 10,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.89 1.99 1.89 1.94 2,433,000

.

 5.17 3.48 Metro Pacific Investments Corporation 5.1 5.1 5.02 5.02 9,151,500

.

 7.27 4.38 Minerales Industrias Corporation 7.01 7.07 7 7.01 168,800

.

 0.068 0.044 Pacifica, Inc. 0.052 0.052 0.051 0.051 11,700,000

.

 1.95 1.02 Prime Media Holdings, Inc. 1.35 1.38 1.33 1.33 93,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.61 0.63 0.61 0.61 1,508,000

.

 3.2 1.56 Republic Glass Holdings Corp. 2.5 2.5 2.5 2.5 5,000

.

 967 600 SM Investments Corporation 945 967 945 967 289,970

.

 2.4 1.17 Seafront Resources Corporation 1.91 1.92 1.86 1.9 127,000

.

 0.42 0.3 Sinophil Corporation 0.33 0.34 0.32 0.32 4,240,000

.

 2.71 1.13 Solid Group, Inc. 2.22 2.26 2.19 2.21 231,000

.

 1.57 1.04 South China Resources, Inc. 1.08 1.08 1.08 1.08 7,000

.

 0.42 0.206 Unioil Resources and Holdings Co., Inc. 0.29 0.29 0.27 0.27 840,000

.

 0.62 0.28 Wellex Industries, Inc. 0.29 0.31 0.29 0.3 420,000

.

 0.82 0.33 Zeus Holdings, Inc. 0.7 0.72 0.67 0.67 21,081,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.94 3 2.93 3 108,000

.

 27.45 9.3 Anchor Land Holdings, Inc 17 17.6 17 17.6 95,100

.

 1.36 0.45 Araneta Properties, Inc. 1 1.1 1 1.02 11,145,000

.

 0.229 0.162 Arthaland Corporation 0.2 0.2 0.195 0.2 1,110,000

.

 28.05 16.8 Ayala Land, Inc. 27.8 27.8 27.35 27.75 6,440,900

.

 5.62 4 Belle Corporation 5.04 5.16 5.04 5.12 6,989,300

.

 8.35 2.65 Cebu Holdings, Inc. 4 4 4 4 66,000

.

 2.47 1.35 Century Properties Group, Inc. 1.76 1.88 1.76 1.85 27,346,000

.

 3 1.25 City and Land Developers, Inc. 2.35 2.35 2.35 2.35 68,000

.

 1.2 0.95 Cityland Development Corporation 1.14 1.14 1.14 1.14 20,000

.

 0.092 0.06 Crown Equities, Inc. 0.066 0.071 0.065 0.071 3,010,000

.

 1.11 0.76 Cyber Bay Corporation 0.82 0.83 0.81 0.81 3,307,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1.02 1.03 1 1.02 24,236,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.39 0.4 0.39 0.39 2,740,000

.

 1.68 1.12 Filinvest Land, Inc. 1.64 1.68 1.63 1.67 113,003,000

.

 2.41 1.63 Global-Estate Resorts, Inc. 2.03 2.03 2 2.02 1,858,000

.

 2.14 0.72 IRC Properties, Inc. 1.2 1.2 1.2 1.2 50,000

.

 4.5 1.6 Keppel Philippines Properties, Inc. 2.85 2.95 2.85 2.85 50,000

.

 0.28 0.105 MRC Allied, Inc. 0.114 0.115 0.109 0.113 52,920,000

.

 3.33 1.58 Megaworld Corporation 3.22 3.23 3.19 3.19 16,688,000

.

 0.99 0.3 Phil. Estates Corporation 0.66 0.67 0.64 0.65 12,916,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.49 0.49 0.48 0.49 710,000

.

 22.6 12.94 Robinson Land Corporation 21.4 21.6 21.3 21.4 2,704,600

.

 7.71 2.35 Rockwell Land Corporation 3.39 3.42 3.29 3.29 2,057,000

.

 6.88 5.72 SM Development Corporation 5.98 6.02 5.95 5.99 2,698,200

.

 17.14 11.36 SM Prime Holdings, Inc. 16.56 16.6 16.46 16.6 52,141,100

.

 3.23 1.99 Shang Properties, Inc. 3.13 3.13 3.1 3.12 116,000

.

 0.96 0.65 Sta. Lucia Land, Inc. 0.75 0.81 0.74 0.78 7,722,000

.

 4.55 2.31 Starmalls, Inc. 3.64 3.89 3.63 3.89 216,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.58 0.59 0.57 0.58 652,000

.

 5.21 3 Vista Land and Lifescapes, Inc. 5.12 5.13 5.05 5.1 10,290,300

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39.7 40 39.6 40 98,200

.

 11.02 7.10 GMA Holdings, Inc. 10.00 10.18 9.90 9.97 8,148,000

.

 11 6.67 GMA Network, Inc. 9.7 9.7 9.5 9.6 625,200

.

 0.82 0.6 Manila Bulletin Publishing Corp. 0.72 0.75 0.72 0.75 4,000

.

 TELECOMMUNICATIONS

.

 1,270.00 990 Globe Telecom, Inc. 1,144.00 1,202.00 1,144.00 1,187.00 164,455

.

 3.46 2.28 Liberty Telecoms Holdings, Inc. 2.45 2.45 2.36 2.4 144,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,728.00 2,900.00 2,720.00 2,800.00 392,905

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.71 4.85 4.71 4.85 1,900

.

 4.7 1.75 IP Converge Data Center, Inc. 3.74 3.74 3.55 3.59 407,000

.

 1.65 0.54 IPVG Corporation 0.62 0.71 0.62 0.68 16,409,000

.

 3.38 2.16 ISM Communications Corporation 2.2 2.2 2.16 2.2 105,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.051 0.052 2,380,000

.

 17.88 12.1 Philweb Corporation 14.1 14.22 13.96 14.22 1,892,700

.

 14.18 3.3 Touch Solutions, Inc. 9.12 9.22 9.12 9.12 108,300

.

 3.07 1.68 Transpacific Broadband Group Int'l. Inc. 2.15 2.4 2.15 2.4 389,000

.

 4.5 1.14 Yehey! Corporation 1.27 1.27 1.27 1.27 15,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.34 2GO Group, Inc. 1.8 1.92 1.7 1.72 239,000

.

 77 52.4 Cebu Air, Inc. 61.5 61.9 61.5 61.8 401,030

.

 78 54.9 Int'l Container Terminal Services, Inc. 76.4 76.4 75.5 76 451,410

.

 HOTEL AND LEISURE

.

 6.07 0.93 Acesite (Phils.) Hotel Corp. 1.29 1.3 1.29 1.3 59,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.137 0.137 0.135 0.137 22,210,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.41 0.42 0.41 0.42 210,000

.

 EDUCATION

.

 1,100.00 800 Far Eastern University, Inc. 1,002.00 1,054.00 1,002.00 1,052.00 115

.

 10 4.8 iPeople, Inc. 9 9 9 9 13,800

.

 CASINOS AND GAMING

.

 55 8.13 Bloomberry Resorts Corporation 13.04 13.2 13.04 13.12 5,440,300

.

 0.237 0.019 IP E-Game Ventures Inc. 0.024 0.026 0.024 0.025 203,600,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.16 8.42 8.16 8.33 1,070,900

.

 4.08 1.39 Manila Jockey Club, Inc. 2.93 3.04 2.77 2.77 3,978,000

.

 15.5 12.45 Pacific Online Systems Corporation 14 14 14 14 10,000

.

 18 8.25 Philippine Racing Club, Inc. 10.76 10.76 10.3 10.34 329,100

.

 0.39 0.28 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 100,000

.

 RETAIL

.

 24 3.65 Calata Corporation 3.7 3.8 3.68 3.72 573,000

.

 34.95 17.98 Puregold Price Club, Inc. 32.15 32.5 31.8 31.8 4,975,000

.

 OTHER SERVICES

.

 0.88 0.6 APC Group, Inc. 0.84 0.85 0.83 0.84 5,720,000

.

 4.8 2 Easycall Comm. Phils., Inc. 2.9 2.95 2.9 2.95 13,000

.

 0.66 0.38 Information Capital Tech. Ventures, Inc 0.46 0.465 0.43 0.43 500,000

.

 3.47 1.7 Paxys, Inc. 2.94 2.95 2.91 2.91 843,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.01 1.05 1.01 1.03 46,070,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0057 0.0057 0.0057 0.0057 88,000,000

.

 16.8 Atlas Cons. Mining and Dev't Corp. 21.25 22.3 21.25 22.15 6,965,400

.

 48 10 Atok-Big Wedge Company, Inc. 19.6 20.55 19.6 20.55 6,800

.

 29 18.5 Benguet Corporation "A" 19 19 18.8 18.8 5,000

.

 34 17.7 Benguet Corporation "B" 18.5 19 18.5 19 11,000

.

 2.12 0.82 Century Peak Metals Holdings Corporation 1 1.04 1 1.04 272,000

.

 1.68 1 Coal Asia Holdings, Inc. 1.02 1.02 1.01 1.01 3,314,000

.

 61.8 12.6 Dizon Copper Silver Mines, Inc. 15 15 14.78 14.96 12,700

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.51 0.53 338,000

.

 1.73 0.86 Lepanto Consolidated Mining Co. "A" 1.16 1.19 1.15 1.18 20,047,000

.

 1.95 0.92 Lepanto Consolidated Mining Co. "B" 1.22 1.25 1.22 1.24 18,783,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.064 0.065 0.063 0.064 295,300,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.068 0.07 0.068 0.07 212,050,000

.

 12.84 4.55 NiHAO Minerals Resources Int'l, Inc. 4.6 4.63 4.56 4.61 1,452,000

.

 24.33 14.6 Nickel Asia Corporation 20.15 20.15 20 20.1 754,600

.

 0.98 0.51 Omico Corporation 0.63 0.7 0.62 0.62 1,703,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.63 3.64 3.56 3.6 869,000

.

 27.85 12.52 Philex Mining Corporation 18.18 18.48 18.18 18.2 11,049,700

.

 257.8 200 Semirara Mining Corporation 243.4 244 242 242.6 136,830

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.019 0.018 0.018 244,500,000

.

 OIL

.

 0.34 0.22 Basic Energy Corporation 0.29 0.29 0.28 0.28 1,540,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.022 0.02 0.021 2,725,100,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.023 0.021 0.022 66,700,000

.

 7.05 5.62 Petroenergy Resources Corporation 6.27 6.33 6.27 6.33 9,800

.

 48 9.47 Philex Petroleum Corporation 33.25 34.1 33.25 34 278,500

.

 0.062 0.026 The Philodrill Corporation 0.041 0.045 0.041 0.044 1,903,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,579.48 1,584 1,576.99 1,583.14 0.23 3.66 16,116,484 1,356,746,115.2

.

 Industrials 9,171.97 9,204.51 9,129.79 9,204.51 0.25 23 379,149,737 1,732,250,524.28

.

 Holding Firms 5,405.67 5,455.01 5,391.2 5,455.01 1.67 89.84 214,929,257 1,972,711,659.2

.

 Property 2,413.41 2,417.39 2,398.9 2,417.39 0.18 4.26 376,654,220 1,772,028,238.77

.

 Services 1,812.33 1,894.42 1,812.33 1,854.05 2.29 41.44 329,136,619 1,849,585,286.62

.

 Mining & Oil 21,723.85 22,078.11 21,723.85 22,057.9 1.54 334.05 5,602,813,410 654,556,652.4

.

 PSEi 6,070.79 6,150.62 6,070.79 6,139.21 1.1 67.03

.

 All Shares 3,829.07 3,862.41 3,829.07 3,862.41 0.86 32.94

.

 SME

.

.

 GRAND TOTAL 6,918,799,727 9,337,878,476.47

.

 COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
PNB-Allied Bank merger gets nod of SEC, UK regulators
MOST READ
LATEST STORIES
Read more...
NEXT STORY