Philippine Stock Market table as of January 23, 2013

By: 11 years ago


Sheet1

.

 (As of Jan. 23, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 77.7 53.23 BDO Unibank, Inc. 76.5

76.5 75.6 75.7 4,197,990

.

 103.3 59.3 Bank of the Philippine Islands 98.5

98.7 98.3 98.7 1,225,720

.

 58.15 37.45 China Banking Corporation 55.2 55.45 55.2

55.4 323,600

.

 32.95 18.5 East West Banking Corporation 31.15 31.2 30.65 30.7 1,881,800

.

 108 75.5 Metropolitan Bank and Trust Company 104 104 103.3 103.5 2,474,260

.

 96.2 61.4 Philippine National Bank 95.4 95.4 95 95.05 1,346,790

.

 70.5 30.3 Rizal Commercial Banking Corp. 70 70 66.1 69.05 1,455,680

.

 169.1 105.8 Security Bank Corporation 166 168 165.9 167.8 1,210,170

.

 140 71.2 Union Bank of the Philippines 118.7 118.7 116 117.5 245,850

.

 OTHER FINANCIAL INSTITUTIONS

.

 0.96 0.67 Bankard, Inc. 0.76 0.76 0.75 0.75 170,000

.

 23.55 17.9 COL Financial Group, Inc. 18.98 19.2 18.82 18.82 82,100

.

 3.25 2 I-Remit, Inc. 2.8 2.86 2.8 2.86 6,000

.

 590 420 Manulife Financial Corporation 550 550 550 550 1,020

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 1.73 1.75 1.73 1.75 512,000

.

 500 245 The Philippine Stock Exchange, Inc 414 416.6 414 416 6,360

.

 1,100.00 879 Sun Life Financial, Inc. 1,080.00 1,100.00 1,080.00 1,100.00 1,750

.

 2.7 1.71 Vantage Equities, Inc. 2.45 2.46 2.44 2.44 293,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.55 28.7 Aboitiz Power Corporation 37.75 38.1 37.4 38 2,786,200

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.33 1.33 1.31 1.31 299,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.1 4.3 4.1 4.3 34,000

.

 7.16 4.83 Energy Development Corporation 6.79 6.8 6.71 6.73 11,514,300

.

 24.65 12.8 First Gen Corporation 23.75 24 23.25 23.35 6,431,500

.

 101.2 58.5 First Phil. Holdings Corp. 100 100 98 99.2 582,790

.

 33.9 20.55 Manila Water Company, Inc. 33.4 33.7 33.35 33.7 822,100

.

 291.2 218.8 Manila Electric Company 278 280 276.6 279.6 455,380

.

 11.94 9.7 Petron Corporation 10.38 10.4 10.38 10.4 571,600

.

 10 7.35 Phoenix Petroleum Philippines, Inc. 9.45 9.5 9.38 9.5 43,300

.

 7.6 3 SPC Power Corporation 4.52 4.52 4.51 4.51 75,000

.

 1.49 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.41 1.42 1.4 1.4 19,382,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 8.2 8.2 8.03 8.2 46,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.9 1.94 1.9 1.93 71,000

.

 86 48 Bogo Medellin Milling Company 63.95 63.95 58 58 40

.

 5.45 4.32 D and L Industries, Inc. 5.34 5.4 5.24 5.31 5,275,700

.

 23.95 16.5 Ginebra San Miguel Inc. 17 17 17 17 5,000

.

 120 90.45 Jollibee Foods Corporation 107.3 107.3 106.5 106.7 725,270

.

 14.66 3.7 LT Group, Inc. 13.36 13.36 13.3 13.3 299,900

.

 12.2 6.8 Pancake House, Inc. 7.85 7.94 7.85 7.94 5,100

.

 6.88 2.15 Pepsi-Cola Products Philippines, Inc. 6.28 6.32 6.26 6.3 5,328,800

.

 5.18 1.41 RFM Corporation 4.74 4.79 4.73 4.73 916,000

.

 3.8 2.3 Roxas Holdings, Inc. 2.95 2.95 2.95 2.95 15,000

.

 3.5 1.32 Roxas and Company, Inc. 2.25 2.25 2.25 2.25 30,000

.

 1,010.00 240 San Miguel Pure Foods Company Inc. 242.4 242.4 242 242 14,610

.

 0.22 0.123 Swift Foods, Inc. 0.142 0.143 0.142 0.143 580,000

.

 88 50 Universal Robina Corporation 86 86 85.2 85.5 1,331,600

.

 5.5 1.05 Victorias Milling Company, Inc. 1.5 1.54 1.5 1.5 2,656,000

.

 2.08 0.47 Vitarich Corporation 0.93 0.94 0.92 0.94 337,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.10 Asiabest Group International Inc. 19.10 19.10 18.68 19.04 9,000

.

 11.3 4.5 EEI Corporation 11.2 11.2 10.86 10.9 1,366,100

.

 14 10.52 Holcim Philippines, Inc. 13 13 12.98 13 27,500

.

 11.8 5.76 Lafarge Republic, Inc. 11.36 11.36 11.14 11.14 426,300

.

 7.5 2.22 Mariwasa Siam Holdings, Inc. 5.12 5.6 5.12 5.6 12,700

.

 18.8 9.89 Megawide Construction Corporation 18.28 18.28 18 18 200,200

.

 14 10.16 Phinma Corporation 12.1 12.1 12 12 1,300

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.57 1.64 1.55 1.57 10,700,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.01 3.01 3 3 251,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 3,000

.

 8.4 1.44 LMG Chemicals Corporation 2.62 3.02 2.58 2.92 5,155,000

.

 22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 13.76 13.8 13 13.8 26,100

.

 23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 14 14 13.1 14 3,400

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 27.75 5.28 Cirtek Holdings Philippines Corporation 27.45 27.45 27 27 39,400

.

 0.027 0.011 Greenergy Holdings, Inc. 0.021 0.021 0.019 0.02 152,300,000

.

 5.44 3.8 Integrated Micro-Electronics, Inc. 3.95 3.95 3.95 3.95 6,000

.

 1.18 0.51 Ionics, Inc. 0.62 0.62 0.62 0.62 6,000

.

 OTHER INDUSTRIALS

.

 2.44 1.7 Splash Corporation 1.74 1.74 1.74 1.74 32,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 42.00 42.00 41.70 41.70 17,500

.

 5.95 3.3 A. Soriano Corporation 5.6 5.6 5.59 5.59 15,000

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.9 0.9 0.9 0.9 7,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 0.93 0.94 0.91 0.94 44,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.68 0.66 0.68 633,000

.

 59.9 40.55 Aboitiz Equity Ventures, Inc. 55.8 56.5 55.1 56.5 1,158,980

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.158 0.161 0.157 0.157 1,401,730,000

.

 17.88 10.24 Alliance Global Group, Inc. 17.3 17.3 17.16 17.2 10,561,300

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 4.8 4.8 4.75 4.75 166,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.34 2.32 2.34 121,000

.

 557 346 Ayala Corporation 522 535 521.5 530 642,220

.

 64.8 42.8 DMCI Holdings, Inc. 53.5 53.5 53 53.15 632,410

.

 5.2 3.63 Filinvest Development Corporation 4.68 4.73 4.68 4.7 51,000

.

 694.00 455.40 GT Capital Holdings, Inc. 667.00 667.00 660.00 665.00 247,540

.

 6.8 3.43 House of Investments, Inc. 6.48 6.48 6.4 6.42 157,800

.

 40.7 24.5 JG Summit Holdings, Inc. 39.5 39.5 38.9 39.25 380,700

.

 5.7 3.25 Keppel Philippines Holdings, Inc. "A" 5.5 5.7 5.5 5.7 20,200

.

 5.8 3.32 Keppel Philippines Holdings, Inc. "B" 5.34 5.8 5.34 5.8 23,000

.

 1.54 0.83 Lodestar Investment Hldgs Corp. 0.99 0.99 0.98 0.98 463,000

.

 7.06 4.9 Lopez Holdings Corporation 6.87 6.9 6.86 6.9 3,677,300

.

 9.66 1.4 MJC Investments Corporation 6.98 7 6.98 7 14,700

.

 0.85 0.32 Mabuhay Holdings Corporation 0.53 0.53 0.48 0.48 602,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.97 1.99 1.97 1.98 185,000

.

 5.17 3.48 Metro Pacific Investments Corporation 4.71 4.85 4.71 4.8 214,030,000

.

 7.27 4.38 Minerales Industrias Corporation 6.88 6.95 6.8 6.9 427,900

.

 0.068 0.044 Pacifica, Inc. 0.05 0.05 0.05 0.05 1,000,000

.

 1.95 1.02 Prime Media Holdings, Inc. 1.29 1.35 1.21 1.29 740,000

.

 0.66 0.42 Prime Orion Philippines, Inc. 0.62 0.62 0.61 0.61 2,853,000

.

 3.2 1.7 Republic Glass Holdings Corp. 2.6 2.7 2.6 2.7 14,000

.

 985 600 SM Investments Corporation 964 964 940 950 252,690

.

 2.57 1.17 Seafront Resources Corporation 2.1 2.57 2.07 2.39 2,217,000

.

 0.42 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 770,000

.

 2.71 1.13 Solid Group, Inc. 2.45 2.45 2.32 2.32 1,627,000

.

 1.57 1.04 South China Resources, Inc. 1.14 1.21 1.14 1.2 658,000

.

 0.42 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.27 0.26 0.27 1,530,000

.

 0.62 0.28 Wellex Industries, Inc. 0.29 0.3 0.29 0.3 530,000

.

 0.81 0.33 Zeus Holdings, Inc. 0.64 0.64 0.55 0.57 41,659,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.92 2.99 2.9 2.96 199,000

.

 27.45 9.5 Anchor Land Holdings, Inc 17 17 17 17 3,000

.

 1.36 0.45 Araneta Properties, Inc. 1.01 1.03 1.01 1.01 750,000

.

 28.05 17.1 Ayala Land, Inc. 27.15 27.35 27.1 27.35 10,003,800

.

 5.62 4 Belle Corporation 5.12 5.17 5.1 5.13 4,980,500

.

 8.35 2.67 Cebu Holdings, Inc. 3.78 3.81 3.7 3.73 51,088,000

.

 2.47 1.35 Century Properties Group, Inc. 1.81 1.81 1.75 1.76 6,642,000

.

 3 1.25 City and Land Developers, Inc. 2.33 2.34 2.33 2.34 3,000

.

 0.092 0.06 Crown Equities, Inc. 0.069 0.069 0.066 0.069 1,350,000

.

 1.11 0.76 Cyber Bay Corporation 0.81 0.82 0.81 0.82 2,124,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1 1 0.99 0.99 32,383,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.4 0.4 0.39 0.39 3,290,000

.

 1.68 1.12 Filinvest Land, Inc. 1.65 1.65 1.63 1.65 2,605,000

.

 2.36 1.63 Global-Estate Resorts, Inc. 1.99 2.05 1.98 2.05 2,766,000

.

 4.5 1.7 Keppel Philippines Properties, Inc. 2.85 2.85 2.85 2.85 5,000

.

 0.28 0.105 MRC Allied, Inc. 0.11 0.112 0.11 0.11 11,630,000

.

 3.33 1.58 Megaworld Corporation 3.13 3.14 3.1 3.1 59,104,000

.

 0.99 0.32 Phil. Estates Corporation 0.66 0.66 0.64 0.66 1,704,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.49 0.49 0.48 0.49 1,250,000

.

 22.6 13.12 Robinson Land Corporation 21.2 21.8 21.15 21.15 952,600

.

 7.71 2.35 Rockwell Land Corporation 3.21 3.21 3.01 3.01 2,403,000

.

 6.88 5.72 SM Development Corporation 6 6.07 5.95 6 5,751,600

.

 17.46 11.36 SM Prime Holdings, Inc. 17.02 17.1 16.94 17.06 15,129,500

.

 3.23 1.99 Shang Properties, Inc. 3.12 3.12 3.1 3.11 270,000

.

 0.96 0.65 Sta. Lucia Land, Inc. 0.77 0.77 0.75 0.75 1,528,000

.

 4.55 2.31 Starmalls, Inc. 3.9 3.9 3.9 3.9 3,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.57 0.57 0.57 0.57 589,000

.

 5.21 3 Vista Land and Lifescapes, Inc. 5.17 5.17 5.13 5.14 13,457,000

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39.95 39.95 39.45 39.5 56,300

.

 11.02 7.90 GMA Holdings, Inc. 9.96 9.96 9.80 9.96 3,078,000

.

 11 7.2 GMA Network, Inc. 9.7 9.7 9.58 9.61 131,700

.

 0.82 0.6 Manila Bulletin Publishing Corp. 0.76 0.76 0.75 0.75 2,000

.

 TELECOMMUNICATIONS

.

 1,255.00 990 Globe Telecom, Inc. 1,165.00 1,183.00 1,164.00 1,165.00 71,415

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,808.00 2,808.00 2,780.00 2,786.00 113,765

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.8 4.99 4.7 4.7 383,000

.

 4.7 1.75 IP Converge Data Center, Inc. 3.75 3.76 3.65 3.76 180,000

.

 1.65 0.54 IPVG Corporation 0.67 0.69 0.66 0.67 849,000

.

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

.

 0.085 0.04 Island Information and Technology, Inc. 0.055 0.055 0.053 0.053 1,150,000

.

 17.88 12.1 Philweb Corporation 14.22 14.3 14.1 14.28 1,208,000

.

 14.18 3.3 Touch Solutions, Inc. 8.41 8.82 8.33 8.59 138,600

.

 4.5 1.14 Yehey! Corporation 1.28 1.3 1.28 1.3 7,000

.

 11.88 4.21 iRipple, Inc. 7.2 8.15 7.2 8.1 600

.

 TRANSPORTATION SERVICES

.

 14.38 7.68 Asian Terminals, Inc. 10.7 14.38 10.66 14.38 35,500

.

 77 52.4 Cebu Air, Inc. 61.85 61.85 61.5 61.7 155,150

.

 78 54.9 Int'l Container Terminal Services, Inc. 77 77 75.3 76.9 419,400

.

 2.65 1.1 Lorenzo Shipping Corporation 1.55 1.55 1.55 1.55 31,000

.

 3.1 2.1 Macroasia Corporation 2.58 2.58 2.58 2.58 54,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.3 1.32 6,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.134 0.135 0.132 0.133 29,130,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 130,000

.

 EDUCATION

.

 1,100.00 800 Far Eastern University, Inc. 1,063.00 1,064.00 1,060.00 1,060.00 70

.

 10 4.9 iPeople, Inc. 9.3 9.3 8.6 8.6 38,200

.

 CASINOS AND GAMING

.

 28 17.5 Berjaya Philippines, Inc. 27.95 27.95 27.95 27.95 100

.

 55 8.13 Bloomberry Resorts Corporation 13.06 13.18 12.92 12.96 6,158,800

.

 0.237 0.019 IP E-Game Ventures Inc. 0.024 0.025 0.024 0.024 115,200,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.62 8.84 8.62 8.72 1,748,500

.

 4.08 1.39 Manila Jockey Club, Inc. 2.85 2.87 2.85 2.87 413,000

.

 15.5 12.45 Pacific Online Systems Corporation 14 14 14 14 20,000

.

 18 8.55 Philippine Racing Club, Inc. 10.4 10.4 10.2 10.2 52,700

.

 0.39 0.28 Premiere Horizon Alliance Corporation 0.34 0.34 0.33 0.33 1,840,000

.

 RETAIL

.

 24 3.65 Calata Corporation 3.7 3.71 3.67 3.7 404,000

.

 98 20.87 Philippine Seven Corporation 86 86 86 86 780

.

 34.95 18.68 Puregold Price Club, Inc. 32.4 32.8 31.95 31.95 3,967,700

.

 OTHER SERVICES

.

 0.88 0.6 APC Group, Inc. 0.82 0.83 0.82 0.82 2,997,000

.

 0.66 0.38 Information Capital Tech. Ventures, Inc 0.435 0.435 0.435 0.435 100,000

.

 3.47 1.84 Paxys, Inc. 2.9 2.93 2.9 2.93 63,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.01 1.02 1 1.02 3,927,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0058 0.0058 0.0057 0.0058 96,000,000

.

 6.2 4.1 Apex Mining Company, Inc. "A" 4.51 4.51 4.5 4.51 119,000

.

 6.22 4.25 Apex Mining Company, Inc. "B" 4.8 4.8 4.8 4.8 8,000

.

 22.3 16.8 Atlas Cons. Mining and Dev't Corp. 22 22.05 21.7 22 1,263,700

.

 48 10 Atok-Big Wedge Company, Inc. 20.75 22.4 20.75 22 23,600

.

 29 18.5 Benguet Corporation "A" 19 19 18.7 18.7 12,500

.

 34 17.7 Benguet Corporation "B" 18.9 18.9 18.2 18.88 63,400

.

 2.12 0.82 Century Peak Metals Holdings Corporation 1 1 0.99 0.99 181,000

.

 1.68 1 Coal Asia Holdings, Inc. 1.01 1.01 1 1.01 3,261,000

.

 61.8 13.52 Dizon Copper Silver Mines, Inc. 15 15 14.7 14.9 13,900

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.53 2,020,000

.

 1.71 0.86 Lepanto Consolidated Mining Co. "A" 1.17 1.17 1.14 1.16 7,031,000

.

 1.88 0.92 Lepanto Consolidated Mining Co. "B" 1.23 1.24 1.21 1.24 8,032,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.065 0.065 0.064 0.065 32,650,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.069 0.069 0.067 0.069 39,320,000

.

 12.84 4.33 NiHAO Minerals Resources Int'l, Inc. 4.4 4.4 4.33 4.4 370,000

.

 24.33 14.6 Nickel Asia Corporation 19.92 19.92 19.5 19.58 1,323,400

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.42 3.5 3.36 3.45 808,000

.

 27.85 12.52 Philex Mining Corporation 18.18 18.24 17.9 18.08 3,557,600

.

 257.8 200 Semirara Mining Corporation 241.8 242 240 240.4 209,000

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 1,100,000

.

 OIL

.

 0.34 0.226 Basic Energy Corporation 0.28 0.28 0.28 0.28 2,270,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.021 75,500,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 1,000,000

.

 7.05 5.62 Petroenergy Resources Corporation 6.15 6.23 6.15 6.15 50,400

.

 48 9.5 Philex Petroleum Corporation 33 33 32 32.8 153,200

.

 0.062 0.027 The Philodrill Corporation 0.044 0.045 0.043 0.044 363,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,588.39 1,588.39 1,579.82 1,586.43 0.08 1.26 15,437,117 1,237,690,618.2

.

 Industrials 9,130.26 9,130.26 9,080.88 9,111.78 -0.2 -18.61 232,282,975 998,345,344.86

.

 Holding Firms 5,400.47 5,401.23 5,352.73 5,399.44 -0.31 -16.73 3,024,857,694 8,496,032,383.84

.

 Property 2,401.25 2,408.9 2,397.38 2,407 0.36 8.74 235,762,119 1,130,919,735.18

.

 Services 1,860.81 1,860.81 1,845.81 1,848.97 -0.64 -11.93 174,400,942 740,104,350.84

.

 Mining & Oil 21,860.14 21,877.95 21,619.49 21,797.27 -0.29 -62.87 640,105,227 226,612,820.2

.

 PSEi 6,104.88 6,104.88 6,068.44 6,092.53 -0.2 -12.37

.

 All Shares 3,851.27 3,851.27 3,835.33 3,850.26 -0.02 -0.91

.

 SME 600 4,702

.

.

 GRAND TOTAL 4,322,846,674 12,829,709,955.12

.

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

READ NEXT
Senate ratifies bill to remove taxes on international carriers, shippers
MOST READ
LATEST STORIES
Read more...
NEXT STORY