Philippine Stock Market table as of January 30, 2013

By: 11 years ago


Sheet1

.

 (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
I-Remit ties up with Palawan Pawnshop
MOST READ
LATEST STORIES
Read more...
NEXT STORY