Philippine Stock Market table as of January 30, 2013
ml>
. |
(As of Jan. 30, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
77.7 | 53.23 | BDO Unibank, Inc. | 76.6 | 77.45 | 76.5 | 76.5 | 4,158,590 | |
. |
110 | 60 | Bank of the Philippine Islands | 105.4 | 110 | 105.2 | 106 | 1,596,800 | |
. |
58.15 | 37.55 | China Banking Corporation | 56.85 | 57.1 | 56.5 | 56.5 | 516,040 | |
. |
32.95 | 18.5 | East West Banking Corporation | 31.8 | 31.85 | 30.85 | 30.9 | 3,474,100 | |
. |
108.1 | 75.5 | Metropolitan Bank and Trust Company | 106.5 | 108 | 106.3 | 106.6 | 2,318,270 | |
. |
102.5 | 61.4 | Philippine National Bank | 100.5 | 102.5 | 99.5 | 101 | 1,436,460 | |
. |
109 | 73 | Philippine Savings Bank | 103 | 107 | 101 | 107 | 5,060 | |
. |
86 | 64 | Philippine Bank of Communications | 73 | 75 | 73 | 75 | 1,550 | |
. |
70.5 | 30.3 | Rizal Commercial Banking Corp. | 68 | 68.5 | 68 | 68.3 | 106,800 | |
. |
178 | 107 | Security Bank Corporation | 176.6 | 176.6 | 175 | 175.3 | 760,570 | |
. |
140 | 73 | Union Bank of the Philippines | 120.3 | 122 | 120.2 | 121 | 95,360 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.2 | 1.6 | BDO Leasing and Finance, Inc. | 2 | 2.02 | 2 | 2.02 | 27,000 | |
. |
0.96 | 0.67 | Bankard, Inc. | 0.79 | 0.85 | 0.79 | 0.82 | 465,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 18.52 | 20 | 18.48 | 19 | 241,100 | |
. |
12.4 | 8.53 | Filipino Fund, Inc. | 10.9 | 11.16 | 10.9 | 11.16 | 8,300 | |
. |
0.95 | 0.68 | First Abacus Financial Holdings Corp. | 0.76 | 0.89 | 0.76 | 0.82 | 640,000 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.88 | 2.88 | 2.84 | 2.88 | 39,000 | |
. |
590 | 420 | Manulife Financial Corporation | 550 | 550 | 550 | 550 | 150 | |
. |
39.2 | 4 | Maybank ATR Kim Eng Financial Corp. | 24.5 | 24.6 | 24.5 | 24.6 | 20,000 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.75 | 1.76 | 1.74 | 1.76 | 863,000 | |
. |
500 | 245 | The Philippine Stock Exchange, Inc | 440.2 | 458 | 440 | 458 | 67,680 | |
. |
1,110.00 | 879 | Sun Life Financial, Inc. | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 535 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.46 | 2.68 | 2.46 | 2.51 | 1,505,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38.65 | 28.7 | Aboitiz Power Corporation | 37.85 | 38.05 | 37.8 | 37.8 | 4,557,900 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.28 | 1.32 | 1.28 | 1.31 | 1,914,000 | |
. |
7.3 | 4.83 | Energy Development Corporation | 7.25 | 7.3 | 7.12 | 7.12 | 32,712,900 | |
. |
26.85 | 12.8 | First Gen Corporation | 25.5 | 26.85 | 25.5 | 26.65 | 13,151,000 | |
. |
104.4 | 58.5 | First Phil. Holdings Corp. | 102.7 | 104.4 | 102.7 | 104.4 | 1,022,490 | |
. |
36.4 | 20.55 | Manila Water Company, Inc. | 35.75 | 36 | 35.75 | 35.9 | 1,665,200 | |
. |
301 | 218.8 | Manila Electric Company | 298.8 | 301 | 296 | 299.6 | 713,000 | |
. |
11.9 | 9.7 | Petron Corporation | 10.98 | 11.28 | 10.98 | 11.18 | 14,340,700 | |
. |
11.04 | 7.35 | Phoenix Petroleum Philippines, Inc. | 11.02 | 11.04 | 10.82 | 10.84 | 1,502,100 | |
. |
7.6 | 3 | SPC Power Corporation | 4.6 | 4.8 | 4.6 | 4.8 | 9,000 | |
. |
1.78 | 1.03 | Trans-Asia Oil and Energy Dev't Corp. | 1.74 | 1.78 | 1.67 | 1.75 | 73,291,000 | |
. |
15 | 3.68 | Vivant Corporation | 9.05 | 9.05 | 9 | 9 | 15,200 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 8.08 | 8.12 | 8.07 | 8.08 | 55,300 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2 | 2.01 | 1.99 | 2 | 1,519,000 | |
. |
5.9 | 4.32 | D and L Industries, Inc. | 5.85 | 5.9 | 5.74 | 5.79 | 16,709,200 | |
. |
23.95 | 16.5 | Ginebra San Miguel Inc. | 16.62 | 17 | 16.62 | 17 | 8,300 | |
. |
120 | 93 | Jollibee Foods Corporation | 108.8 | 109.2 | 107.5 | 108.5 | 1,013,350 | |
. |
14.66 | 3.7 | LT Group, Inc. | 13.4 | 13.82 | 13.36 | 13.74 | 2,738,200 | |
. |
6.88 | 2.2 | Pepsi-Cola Products Philippines, Inc. | 6.37 | 6.5 | 6.21 | 6.3 | 13,003,600 | |
. |
5.18 | 1.42 | RFM Corporation | 4.94 | 4.96 | 4.86 | 4.86 | 774,000 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 2.85 | 2.85 | 2.85 | 2.85 | 143,000 | |
. |
3.5 | 1.32 | Roxas and Company, Inc. | 2.26 | 2.26 | 2.26 | 2.26 | 8,000 | |
. |
1,010.00 | 240 | San Miguel Pure Foods Company Inc. | 240.6 | 240.8 | 240 | 240 | 38,080 | |
. |
0.22 | 0.123 | Swift Foods, Inc. | 0.145 | 0.15 | 0.145 | 0.15 | 250,000 | |
. |
88 | 50.35 | Universal Robina Corporation | 86.7 | 87.2 | 86.7 | 87 | 4,739,240 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.52 | 1.55 | 1.51 | 1.55 | 3,588,000 | |
. |
2.08 | 0.47 | Vitarich Corporation | 0.94 | 0.97 | 0.94 | 0.96 | 1,275,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.10 | Asiabest Group International Inc. | 18.54 | 19.04 | 18.50 | 18.98 | 14,300 | |
. |
11.3 | 4.5 | EEI Corporation | 11.16 | 11.3 | 11.14 | 11.24 | 6,468,800 | |
. |
14 | 10.52 | Holcim Philippines, Inc. | 13.3 | 13.3 | 13 | 13.28 | 27,000 | |
. |
11.8 | 5.76 | Lafarge Republic, Inc. | 11.06 | 11.5 | 11.04 | 11.5 | 370,100 | |
. |
7.5 | 2.35 | Mariwasa Siam Holdings, Inc. | 5.22 | 5.35 | 5.2 | 5.22 | 46,200 | |
. |
18.8 | 9.9 | Megawide Construction Corporation | 17.8 | 18.3 | 17.8 | 18.3 | 2,461,500 | |
. |
14 | 10.16 | Phinma Corporation | 13.1 | 13.1 | 12.6 | 12.6 | 4,300 | |
. |
2.77 | 1.66 | TKC Steel Corporation | 1.72 | 1.72 | 1.69 | 1.7 | 89,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.54 | 1.57 | 1.54 | 1.56 | 2,353,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 3 | 3 | 2.93 | 2.95 | 1,267,000 | |
. |
8.4 | 1.44 | LMG Chemicals Corporation | 2.64 | 2.64 | 2.51 | 2.56 | 830,000 | |
. |
22.5 | 1.51 | Manchester Int'l Hldgs. Unltd. Corp "A" | 13.24 | 13.24 | 13.2 | 13.22 | 23,900 | |
. |
23 | 1.5 | Manchester Int'l Hldgs. Unltd. Corp "B" | 13.4 | 13.98 | 13.38 | 13.98 | 3,100 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
28.95 | 5.28 | Cirtek Holdings Philippines Corporation | 28.5 | 28.5 | 27 | 28 | 35,400 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.02 | 0.02 | 0.019 | 0.019 | 25,100,000 | |
. |
5.44 | 3.8 | Integrated Micro-Electronics, Inc. | 4.2 | 4.38 | 4.12 | 4.12 | 228,000 | |
. |
1.18 | 0.51 | Ionics, Inc. | 0.65 | 0.65 | 0.65 | 0.65 | 126,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.7 | Splash Corporation | 1.75 | 1.75 | 1.74 | 1.74 | 44,000 | |
. |
HOLDING FIRMS | ||||||||
. |
60.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 44.00 | 44.80 | 43.90 | 44.80 | 732,600 | |
. |
5.95 | 3.3 | A. Soriano Corporation | 5.67 | 5.85 | 5.67 | 5.7 | 83,800 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.95 | 0.95 | 0.93 | 0.93 | 215,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 0.92 | 0.92 | 0.9 | 0.9 | 13,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.68 | 0.67 | 0.67 | 3,875,000 | |
. |
59.9 | 41.4 | Aboitiz Equity Ventures, Inc. | 56 | 56 | 54.1 | 54.1 | 3,101,240 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.155 | 0.158 | 0.154 | 0.157 | 365,360,000 | |
. |
19.1 | 10.24 | Alliance Global Group, Inc. | 18.92 | 19.1 | 18.88 | 19.02 | 8,781,000 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 5 | 5.2 | 5 | 5.19 | 174,700 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.35 | 2.35 | 2.33 | 2.34 | 1,295,000 | |
. |
570 | 346 | Ayala Corporation | 556 | 570 | 555.5 | 555.5 | 658,550 | |
. |
64.8 | 44 | DMCI Holdings, Inc. | 55.15 | 55.3 | 55 | 55 | 1,800,090 | |
. |
5.2 | 3.76 | Filinvest Development Corporation | 4.9 | 5.03 | 4.9 | 5 | 1,230,000 | |
. |
0.35 | 0.2 | Forum Pacific, Inc. | 0.223 | 0.223 | 0.223 | 0.223 | 340,000 | |
. |
694.00 | 455.40 | GT Capital Holdings, Inc. | 685.00 | 685.00 | 680.00 | 680.00 | 136,190 | |
. |
6.8 | 3.49 | House of Investments, Inc. | 6.41 | 6.5 | 6.35 | 6.5 | 289,800 | |
. |
40.7 | 24.5 | JG Summit Holdings, Inc. | 39.75 | 40.1 | 39.75 | 40 | 1,956,800 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 7 | 7 | 7 | 7 | 1,200 | |
. |
1.54 | 0.89 | Lodestar Investment Hldgs Corp. | 0.98 | 0.98 | 0.95 | 0.96 | 596,000 | |
. |
7.36 | 4.9 | Lopez Holdings Corporation | 7.18 | 7.36 | 7.18 | 7.3 | 20,729,300 | |
. |
9.66 | 1.4 | MJC Investments Corporation | 6.5 | 6.5 | 6.5 | 6.5 | 11,900 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.49 | 0.49 | 0.49 | 0.49 | 40,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 2 | 2 | 1.92 | 1.92 | 1,320,000 | |
. |
5.3 | 3.48 | Metro Pacific Investments Corporation | 5.03 | 5.3 | 5.03 | 5.22 | 91,866,100 | |
. |
7.35 | 4.38 | Minerales Industrias Corporation | 7.1 | 7.35 | 7 | 7.3 | 1,215,600 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.051 | 0.051 | 0.051 | 0.051 | 2,020,000 | |
. |
1.96 | 1.02 | Prime Media Holdings, Inc. | 1.32 | 1.96 | 1.32 | 1.96 | 16,323,000 | |
. |
0.71 | 0.42 | Prime Orion Philippines, Inc. | 0.7 | 0.71 | 0.67 | 0.67 | 3,583,000 | |
. |
3.2 | 1.9 | Republic Glass Holdings Corp. | 2.75 | 2.75 | 2.75 | 2.75 | 5,000 | |
. |
985 | 600 | SM Investments Corporation | 945 | 958 | 945 | 950 | 283,930 | |
. |
2.59 | 1.2 | Seafront Resources Corporation | 2.1 | 2.22 | 2.05 | 2.06 | 586,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.32 | 0.35 | 0.32 | 0.33 | 12,730,000 | |
. |
2.71 | 1.13 | Solid Group, Inc. | 2.38 | 2.4 | 2.34 | 2.39 | 2,239,000 | |
. |
1.57 | 1.04 | South China Resources, Inc. | 1.16 | 1.16 | 1.14 | 1.14 | 71,000 | |
. |
0.6 | 0.28 | Wellex Industries, Inc. | 0.29 | 0.3 | 0.29 | 0.29 | 1,380,000 | |
. |
0.81 | 0.33 | Zeus Holdings, Inc. | 0.59 | 0.66 | 0.59 | 0.63 | 40,294,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.99 | 3.05 | 2.92 | 3 | 1,673,000 | |
. |
27.45 | 9.5 | Anchor Land Holdings, Inc | 17 | 17.1 | 17 | 17.1 | 10,600 | |
. |
1.36 | 0.45 | Araneta Properties, Inc. | 1.01 | 1.15 | 1.01 | 1.11 | 14,541,000 | |
. |
0.229 | 0.162 | Arthaland Corporation | 0.195 | 0.2 | 0.195 | 0.199 | 390,000 | |
. |
29 | 17.3 | Ayala Land, Inc. | 28.35 | 29 | 28.15 | 28.8 | 8,256,700 | |
. |
5.62 | 4 | Belle Corporation | 5.13 | 5.13 | 5.06 | 5.06 | 9,419,800 | |
. |
8.35 | 2.98 | Cebu Holdings, Inc. | 4.35 | 4.45 | 4.16 | 4.26 | 36,896,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 2.08 | 2.08 | 2.05 | 2.05 | 15,586,000 | |
. |
3 | 1.25 | City and Land Developers, Inc. | 2.35 | 2.35 | 2.35 | 2.35 | 5,000 | |
. |
1.2 | 0.95 | Cityland Development Corporation | 1.14 | 1.14 | 1.14 | 1.14 | 12,000 | |
. |
0.092 | 0.06 | Crown Equities, Inc. | 0.063 | 0.063 | 0.063 | 0.063 | 150,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.8 | 0.82 | 0.8 | 0.81 | 2,737,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1.03 | 1.05 | 1.02 | 1.04 | 46,039,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.38 | 0.39 | 0.38 | 0.39 | 2,180,000 | |
. |
1.84 | 1.15 | Filinvest Land, Inc. | 1.77 | 1.84 | 1.75 | 1.82 | 114,108,000 | |
. |
2.32 | 1.63 | Global-Estate Resorts, Inc. | 2.13 | 2.2 | 2.1 | 2.14 | 12,058,000 | |
. |
2.14 | 0.74 | IRC Properties, Inc. | 1.14 | 1.15 | 1.13 | 1.15 | 64,000 | |
. |
0.28 | 0.105 | MRC Allied, Inc. | 0.109 | 0.111 | 0.108 | 0.11 | 5,770,000 | |
. |
3.49 | 1.58 | Megaworld Corporation | 3.34 | 3.49 | 3.34 | 3.49 | 144,697,000 | |
. |
0.99 | 0.36 | Phil. Estates Corporation | 0.64 | 0.64 | 0.63 | 0.64 | 1,709,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.49 | 0.49 | 0.49 | 0.49 | 40,000 | |
. |
4.33 | 2.1 | Primex Corporation | 3.39 | 3.39 | 3.39 | 3.39 | 1,000 | |
. |
22.6 | 13.52 | Robinson Land Corporation | 21.5 | 21.9 | 21.45 | 21.5 | 5,350,800 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 3.07 | 3.12 | 3.05 | 3.1 | 1,306,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 5.99 | 6.01 | 5.98 | 6 | 2,154,600 | |
. |
17.72 | 11.81 | SM Prime Holdings, Inc. | 17.28 | 17.72 | 17.28 | 17.54 | 15,083,300 | |
. |
3.23 | 1.99 | Shang Properties, Inc. | 3.1 | 3.2 | 3.1 | 3.18 | 1,207,000 | |
. |
0.96 | 0.65 | Sta. Lucia Land, Inc. | 0.72 | 0.76 | 0.72 | 0.74 | 3,805,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 3.7 | 3.9 | 3.7 | 3.9 | 92,000 | |
. |
0.66 | 0.49 | Suntrust Home Developers, Inc. | 0.6 | 0.61 | 0.59 | 0.6 | 696,000 | |
. |
5.3 | 3 | Vista Land and Lifescapes, Inc. | 5.28 | 5.3 | 5.26 | 5.28 | 21,488,800 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 41.1 | 41.4 | 41 | 41.3 | 59,300 | |
. |
11.02 | 7.99 | GMA Holdings, Inc. | 9.95 | 10.04 | 9.95 | 10.04 | 3,003,900 | |
. |
11 | 7.85 | GMA Network, Inc. | 9.7 | 9.75 | 9.65 | 9.67 | 407,800 | |
. |
0.82 | 0.6 | Manila Bulletin Publishing Corp. | 0.73 | 0.77 | 0.73 | 0.77 | 101,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,255.00 | 990 | Globe Telecom, Inc. | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 157,400 | |
. |
3.13 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.36 | 2.36 | 2.35 | 2.35 | 50,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,808.00 | 2,870.00 | 2,806.00 | 2,844.00 | 191,960 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.63 | 4.8 | 4.6 | 4.8 | 147,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 3.8 | 4.1 | 3.8 | 4.04 | 503,000 | |
. |
1.65 | 0.54 | IPVG Corporation | 0.67 | 0.69 | 0.67 | 0.67 | 476,000 | |
. |
3.38 | 2.16 | ISM Communications Corporation | 2.24 | 2.25 | 2.24 | 2.25 | 103,000 | |
. |
18.4 | 4.5 | Imperial Resources, Inc. "A" | 6.5 | 6.8 | 6.5 | 6.8 | 6,900 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.052 | 0.052 | 0.052 | 0.052 | 70,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.18 | 14.2 | 14.1 | 14.2 | 2,495,200 | |
. |
14.18 | 3.3 | Touch Solutions, Inc. | 8.8 | 8.84 | 8.72 | 8.75 | 125,200 | |
. |
3.07 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.15 | 2.3 | 2.1 | 2.3 | 50,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.33 | 1.6 | 1.33 | 1.5 | 1,677,000 | |
. |
11.88 | 4.21 | iRipple, Inc. | 9.4 | 9.4 | 9 | 9 | 8,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.35 | 2GO Group, Inc. | 1.8 | 2 | 1.8 | 2 | 63,000 | |
. |
16.04 | 7.68 | Asian Terminals, Inc. | 12.48 | 12.5 | 12 | 12.5 | 92,300 | |
. |
77 | 52.4 | Cebu Air, Inc. | 63.8 | 63.8 | 62 | 62.15 | 309,730 | |
. |
78 | 55.25 | Int'l Container Terminal Services, Inc. | 76 | 76.25 | 75.85 | 76 | 1,537,920 | |
. |
2.65 | 1.1 | Lorenzo Shipping Corporation | 1.4 | 1.4 | 1.3 | 1.3 | 58,000 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.64 | 2.65 | 2.64 | 2.65 | 3,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.32 | 1.32 | 1.26 | 1.3 | 30,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.127 | 0.129 | 0.125 | 0.125 | 26,190,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.41 | 0.41 | 2,920,000 | |
. |
EDUCATION | ||||||||
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,075.00 | 1,075.00 | 1,072.00 | 1,072.00 | 515 | |
. |
CASINOS AND GAMING | ||||||||
. |
51.9 | 8.13 | Bloomberry Resorts Corporation | 13 | 13.16 | 12.98 | 13 | 10,059,300 | |
. |
0.237 | 0.019 | IP E-Game Ventures Inc. | 0.023 | 0.024 | 0.023 | 0.023 | 177,000,000 | |
. |
9.9 | 6.28 | Leisure and Resorts World Corporation | 8.93 | 8.99 | 8.93 | 8.95 | 1,549,900 | |
. |
4.08 | 1.39 | Manila Jockey Club, Inc. | 2.76 | 2.8 | 2.75 | 2.8 | 80,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 13.98 | 14 | 13.96 | 14 | 48,900 | |
. |
18 | 8.8 | Philippine Racing Club, Inc. | 10.68 | 10.78 | 10.6 | 10.6 | 39,800 | |
. |
0.39 | 0.28 | Premiere Horizon Alliance Corporation | 0.33 | 0.33 | 0.33 | 0.33 | 500,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.65 | Calata Corporation | 3.97 | 4.1 | 3.91 | 4.06 | 2,106,000 | |
. |
98 | 20.87 | Philippine Seven Corporation | 92 | 94 | 92 | 93 | 18,790 | |
. |
35.2 | 19 | Puregold Price Club, Inc. | 34.2 | 35.2 | 34.2 | 35 | 4,225,500 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.83 | 0.95 | 0.82 | 0.91 | 79,283,000 | |
. |
4.8 | 2 | Easycall Comm. Phils., Inc. | 2.74 | 2.74 | 2.74 | 2.74 | 3,000 | |
. |
0.65 | 0.38 | Information Capital Tech. Ventures, Inc | 0.42 | 0.44 | 0.415 | 0.44 | 650,000 | |
. |
3.47 | 1.96 | Paxys, Inc. | 2.86 | 2.87 | 2.81 | 2.83 | 1,052,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 0.99 | 1 | 0.98 | 0.99 | 32,141,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0055 | 0.0056 | 0.0055 | 0.0056 | 21,000,000 | |
. |
6.2 | 4.1 | Apex Mining Company, Inc. "A" | 4.47 | 4.47 | 4.42 | 4.42 | 195,000 | |
. |
6.22 | 4.4 | Apex Mining Company, Inc. "B" | 4.5 | 4.5 | 4.5 | 4.5 | 91,000 | |
. |
22.5 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 22.5 | 22.5 | 21.8 | 22.05 | 1,118,600 | |
. |
48 | 10 | Atok-Big Wedge Company, Inc. | 22.4 | 23.5 | 22.4 | 22.4 | 17,700 | |
. |
34 | 17.7 | Benguet Corporation "B" | 18.7 | 19 | 18.7 | 19 | 15,500 | |
. |
2.12 | 0.82 | Century Peak Metals Holdings Corporation | 0.99 | 1.02 | 0.98 | 1.02 | 124,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 0.96 | 0.96 | 0.93 | 0.94 | 8,271,000 | |
. |
61.8 | 13.88 | Dizon Copper Silver Mines, Inc. | 15.4 | 15.4 | 15 | 15 | 59,700 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.53 | 0.53 | 0.51 | 0.52 | 443,000 | |
. |
1.7 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.13 | 1.15 | 1.12 | 1.13 | 13,493,000 | |
. |
1.87 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.25 | 1.25 | 1.23 | 1.24 | 4,853,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.064 | 0.064 | 0.063 | 0.064 | 67,740,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.069 | 0.069 | 0.068 | 0.069 | 35,210,000 | |
. |
12.84 | 3.9 | NiHAO Minerals Resources Int'l, Inc. | 4.06 | 4.06 | 3.9 | 3.9 | 1,319,000 | |
. |
24.33 | 14.6 | Nickel Asia Corporation | 20.05 | 21.2 | 20.05 | 20.05 | 6,599,100 | |
. |
0.98 | 0.51 | Omico Corporation | 0.6 | 0.6 | 0.6 | 0.6 | 18,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.45 | 3.48 | 3.37 | 3.37 | 1,758,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 17.64 | 17.7 | 17.5 | 17.62 | 4,519,700 | |
. |
257.8 | 200 | Semirara Mining Corporation | 250 | 252.2 | 249.6 | 250 | 384,350 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.017 | 0.017 | 0.017 | 0.017 | 12,100,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.226 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 4,900,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.021 | 0.022 | 0.021 | 0.022 | 51,300,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.022 | 0.023 | 0.022 | 0.023 | 6,200,000 | |
. |
7.05 | 5.62 | Petroenergy Resources Corporation | 6.17 | 6.34 | 6.17 | 6.34 | 95,900 | |
. |
48 | 9.5 | Philex Petroleum Corporation | 32.15 | 33.4 | 32.1 | 33 | 187,800 | |
. |
0.062 | 0.028 | The Philodrill Corporation | 0.044 | 0.045 | 0.044 | 0.044 | 428,300,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,647.26 | 1,672.19 | 1,647.26 | 1,650.35 | 0.34 | 5.61 | 19,301,519 | 1,318,219,496.72 |
. |
Industrials | 9,425.76 | 9,492.66 | 9,425.76 | 9,456.98 | 0.33 | 31.22 | 233,582,134 | 2,458,638,090.16 |
. |
Holding Firms | 5,512.37 | 5,576.42 | 5,512.1 | 5,512.1 | 0.11 | 5.89 | 584,609,926 | 2,035,418,113.45 |
. |
Property | 2,481.12 | 2,534.06 | 2,481.12 | 2,521.84 | 1.75 | 43.31 | 481,737,673 | 1,834,655,697.91 |
. |
Services | 1,863.83 | 1,893.35 | 1,863.83 | 1,882.75 | 1.02 | 18.92 | 352,078,754 | 1,517,244,307.01 |
. |
Mining & Oil | 21,809.22 | 21,972.78 | 21,682.61 | 21,734.52 | -0.39 | -85.7 | 670,483,882 | 413,904,559.65 |
. |
PSEi | 6,235.85 | 6,320.6 | 6,235.85 | 6,271.23 | 0.59 | 36.5 | ||
. |
All Shares | 3,929.72 | 3,967.04 | 3,929.72 | 3,949.53 | 0.52 | 20.27 | ||
. |
SME | 8,000 | 72,354 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 2,341,801,888 | 9,578,152,618.9 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK