Philippine Stock Market table as of January 31, 2013

By: 11 years ago


Sheet1

.

 (As of Jan. 31, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 77.7 53.23 BDO Unibank, Inc. 76.55

77.2 76.55 76.9 4,588,090

.

 110 60.15 Bank of the Philippine Islands 106.8

109.6 100 100 1,421,660

.

 58.15 37.55 China Banking Corporation 57 57.05 56.25

56.4 459,400

.

 32.95 18.5 East West Banking Corporation 31 31.45 30.95 31.05 617,300

.

 108.1 75.5 Metropolitan Bank and Trust Company 106.6 107.1 104.8 105.4 5,729,040

.

 102.5 61.4 Philippine National Bank 101.1 101.4 99 99 1,164,230

.

 109 73 Philippine Savings Bank 107 107 107 107 1,050

.

 70.5 30.3 Rizal Commercial Banking Corp. 68.3 68.5 67.5 68 109,760

.

 178 109 Security Bank Corporation 175.5 175.5 173 173.7 761,540

.

 140 74.05 Union Bank of the Philippines 122 125 120.5 120.6 214,730

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.6 BDO Leasing and Finance, Inc. 2 2 2 2 32,000

.

 0.96 0.67 Bankard, Inc. 0.8 0.83 0.8 0.83 248,000

.

 23.55 17.9 COL Financial Group, Inc. 18.98 19 18.76 19 77,500

.

 12.4 8.54 Filipino Fund, Inc. 11.16 11.68 11.16 11.68 3,000

.

 3.25 2 I-Remit, Inc. 2.88 2.88 2.85 2.85 13,000

.

 590 420 Manulife Financial Corporation 540 540 540 540 60

.

 39.2 4 Maybank ATR Kim Eng Financial Corp. 24.6 24.6 24 24 4,100

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 1.74 1.74 1.74 1.74 43,000

.

 500 245 The Philippine Stock Exchange, Inc 460 466 460 460 42,060

.

 1,110.00 879 Sun Life Financial, Inc. 1,090.00 1,090.00 1,090.00 1,090.00 95

.

 2.7 1.71 Vantage Equities, Inc. 2.46 2.5 2.44 2.44 794,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.65 28.7 Aboitiz Power Corporation 38 38.1 37.85 38.1 3,841,000

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.3 1.31 1.27 1.27 1,021,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.12 4.12 4.02 4.11 53,000

.

 7.3 4.83 Energy Development Corporation 7.28 7.29 7.1 7.15 39,374,900

.

 26.85 12.8 First Gen Corporation 26.6 26.65 26 26.45 3,362,600

.

 104.4 58.5 First Phil. Holdings Corp. 104.4 104.4 102.5 102.7 1,110,340

.

 36.4 20.55 Manila Water Company, Inc. 36 36.2 35.6 35.9 1,836,600

.

 301 218.8 Manila Electric Company 300 300.2 290.2 290.2 1,244,920

.

 11.9 9.7 Petron Corporation 11.3 11.4 10.98 10.98 10,240,700

.

 11.04 7.35 Phoenix Petroleum Philippines, Inc. 10.86 10.96 10.72 10.78 1,081,700

.

 7.6 3 SPC Power Corporation 4.75 4.75 4.75 4.75 5,000

.

 1.78 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.74 1.75 1.64 1.68 46,437,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 11.32 6.22 AgriNurture, Inc. 8.01 8.05 7.8 7.8 300,000

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.01 2.01 1.97 2 376,000

.

 5.9 4.32 D and L Industries, Inc. 5.8 5.83 5.72 5.8 9,797,800

.

 23.9 16.5 Ginebra San Miguel Inc. 17 17 16.98 16.98 2,100

.

 120 93 Jollibee Foods Corporation 110 110.2 108 109.7 585,660

.

 14.66 3.7 LT Group, Inc. 13.9 14.08 13.76 13.9 4,262,700

.

 6.88 2.26 Pepsi-Cola Products Philippines, Inc. 6.3 6.39 6.2 6.39 4,396,800

.

 5.18 1.42 RFM Corporation 4.86 4.95 4.82 4.82 1,583,000

.

 3.8 2.3 Roxas Holdings, Inc. 3 3.15 3 3.15 205,000

.

 1,010.00 239.8 San Miguel Pure Foods Company Inc. 240 241 239.8 240 29,030

.

 118 100 San Miguel Corporation 115 115.3 110 112 2,648,530

.

 0.22 0.123 Swift Foods, Inc. 0.148 0.148 0.148 0.148 1,610,000

.

 88 50.35 Universal Robina Corporation 87.15 87.5 86.9 87.4 3,098,350

.

 5.5 1.05 Victorias Milling Company, Inc. 1.56 1.56 1.5 1.51 3,601,000

.

 2.08 0.47 Vitarich Corporation 0.96 0.96 0.93 0.94 364,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 61.00 17.10 Asiabest Group International Inc. 19.00 19.00 18.78 18.80 1,000

.

 11.72 4.61 EEI Corporation 11.28 11.72 11.28 11.5 5,647,800

.

 14 10.78 Holcim Philippines, Inc. 13.3 13.5 13.2 13.5 41,800

.

 11.8 5.76 Lafarge Republic, Inc. 11.48 11.5 11.2 11.46 402,200

.

 7.5 2.35 Mariwasa Siam Holdings, Inc. 5.2 5.2 5 5.15 73,600

.

 18.8 9.9 Megawide Construction Corporation 18 18.38 18 18.38 144,900

.

 14 10.16 Phinma Corporation 12 12.7 12 12.02 14,100

.

 2.77 1.66 TKC Steel Corporation 1.68 1.74 1.68 1.7 17,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.57 1.62 1.54 1.54 4,492,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.95 2.95 2.93 2.95 208,000

.

 8.4 1.44 LMG Chemicals Corporation 2.53 2.7 2.52 2.52 120,000

.

 22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 13.1 13.94 13.1 13.94 56,100

.

 23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 13.24 14 13.24 14 29,200

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 28.95 5.28 Cirtek Holdings Philippines Corporation 27.5 27.95 26.8 27.95 24,000

.

 0.027 0.011 Greenergy Holdings, Inc. 0.019 0.02 0.019 0.02 73,000,000

.

 5.44 3.8 Integrated Micro-Electronics, Inc. 4.12 4.12 4.05 4.05 34,000

.

 1.18 0.51 Ionics, Inc. 0.65 0.65 0.65 0.65 15,000

.

 OTHER INDUSTRIALS

.

 2.44 1.7 Splash Corporation 1.78 1.78 1.72 1.72 216,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.50 44.80 44.00 44.80 267,100

.

 5.95 3.3 A. Soriano Corporation 5.74 5.74 5.67 5.7 65,500

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.99 0.99 0.95 0.95 48,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 0.98 0.98 0.91 0.91 509,000

.

 1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.71 0.67 0.68 13,424,000

.

 59.9 41.45 Aboitiz Equity Ventures, Inc. 55 55.6 55 55.55 4,497,380

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.157 0.158 0.154 0.154 242,000,000

.

 19.26 10.24 Alliance Global Group, Inc. 19.18 19.26 18.5 18.92 18,065,700

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 5.2 5.2 4.85 5 82,800

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.34 2.34 2.32 2.34 416,000

.

 570 349.6 Ayala Corporation 555.5 570 550 568 954,350

.

 64.8 44.2 DMCI Holdings, Inc. 55.1 55.25 54.75 55 3,296,170

.

 4.19 2.35 F and J Prince Holdings Corp. "A" 3.05 3.05 3.05 3.05 4,000

.

 5.2 3.78 Filinvest Development Corporation 5.02 5.19 5.02 5.05 1,079,400

.

 0.35 0.2 Forum Pacific, Inc. 0.229 0.229 0.229 0.229 10,000

.

 694.00 455.40 GT Capital Holdings, Inc. 685.00 691.50 685.00 688.50 285,980

.

 6.8 3.55 House of Investments, Inc. 6.5 6.72 6.5 6.5 2,086,000

.

 40.7 24.5 JG Summit Holdings, Inc. 40 40 39.55 40 1,642,000

.

 8.2 2.08 Jolliville Holdings Corporation 7 7 7 7 100

.

 5.7 3.25 Keppel Philippines Holdings, Inc. "A" 5.3 5.3 5.3 5.3 6,000

.

 1.54 0.91 Lodestar Investment Hldgs Corp. 0.98 0.98 0.97 0.97 123,000

.

 7.36 4.9 Lopez Holdings Corporation 7.32 7.36 7.24 7.3 7,251,300

.

 0.85 0.32 Mabuhay Holdings Corporation 0.49 0.49 0.48 0.48 420,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.92 2.08 1.91 2.03 3,811,000

.

 5.3 3.48 Metro Pacific Investments Corporation 5.2 5.23 5.01 5.2 42,896,700

.

 7.38 4.38 Minerales Industrias Corporation 7.37 7.38 7.2 7.34 693,200

.

 0.068 0.044 Pacifica, Inc. 0.052 0.052 0.05 0.05 700,000

.

 2.64 1.02 Prime Media Holdings, Inc. 2.1 2.64 2.09 2.16 23,903,000

.

 0.71 0.42 Prime Orion Philippines, Inc. 0.68 0.7 0.67 0.67 3,727,000

.

 3.2 1.9 Republic Glass Holdings Corp. 2.6 2.6 2.6 2.6 5,000

.

 985 610 SM Investments Corporation 960 964 940 952 550,910

.

 2.59 1.21 Seafront Resources Corporation 2.06 2.2 2.05 2.1 374,000

.

 0.42 0.3 Sinophil Corporation 0.33 0.34 0.33 0.33 3,470,000

.

 2.71 1.13 Solid Group, Inc. 2.39 2.4 2.3 2.32 1,319,000

.

 1.57 1.04 South China Resources, Inc. 1.14 1.14 1.14 1.14 16,000

.

 0.42 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 60,000

.

 0.6 0.28 Wellex Industries, Inc. 0.29 0.29 0.29 0.29 930,000

.

 0.81 0.33 Zeus Holdings, Inc. 0.64 0.66 0.6 0.6 12,023,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.95 3 2.92 2.92 631,000

.

 27.45 9.5 Anchor Land Holdings, Inc 17.6 17.6 17 17.2 1,400

.

 1.36 0.45 Araneta Properties, Inc. 1.12 1.15 1.08 1.08 4,382,000

.

 0.229 0.162 Arthaland Corporation 0.199 0.199 0.196 0.196 50,000

.

 29.6 17.4 Ayala Land, Inc. 29 29.6 28.8 29 20,363,600

.

 5.62 4 Belle Corporation 5.08 5.1 5.05 5.07 3,854,500

.

 8.35 3 Cebu Holdings, Inc. 4.35 4.39 4.26 4.26 289,000

.

 2.47 1.35 Century Properties Group, Inc. 2.06 2.06 1.95 2.03 19,332,000

.

 3 1.25 City and Land Developers, Inc. 2.35 2.35 2.35 2.35 8,000

.

 1.2 0.95 Cityland Development Corporation 1.14 1.18 1.14 1.18 7,450,000

.

 0.092 0.06 Crown Equities, Inc. 0.064 0.066 0.064 0.065 1,300,000

.

 1.11 0.76 Cyber Bay Corporation 0.81 0.82 0.8 0.8 902,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1.05 1.05 1.02 1.03 19,103,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.39 0.39 0.38 0.38 3,290,000

.

 1.84 1.15 Filinvest Land, Inc. 1.82 1.82 1.74 1.74 31,106,000

.

 2.32 1.63 Global-Estate Resorts, Inc. 2.14 2.14 2.11 2.14 14,744,000

.

 2.8 1.34 Highlands Prime, Inc. 1.98 1.98 1.98 1.98 3,000

.

 2.14 0.8 IRC Properties, Inc. 1.14 1.15 1.13 1.15 151,000

.

 4.5 1.7 Keppel Philippines Properties, Inc. 2.85 2.85 2.85 2.85 1,000

.

 0.28 0.105 MRC Allied, Inc. 0.11 0.111 0.106 0.108 11,170,000

.

 3.49 1.58 Megaworld Corporation 3.49 3.49 3.35 3.37 74,110,000

.

 0.99 0.36 Phil. Estates Corporation 0.63 0.64 0.62 0.62 2,344,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.49 0.49 0.49 0.49 60,000

.

 22.6 13.52 Robinson Land Corporation 21.6 21.95 21.3 21.4 5,507,900

.

 7.71 2.35 Rockwell Land Corporation 3.06 3.17 3.05 3.12 657,000

.

 6.88 5.72 SM Development Corporation 6 6.01 5.97 6.01 3,990,400

.

 17.72 11.81 SM Prime Holdings, Inc. 17.7 17.7 17.2 17.54 15,680,800

.

 3.5 1.99 Shang Properties, Inc. 3.2 3.5 3.11 3.11 1,358,000

.

 0.96 0.65 Sta. Lucia Land, Inc. 0.75 0.75 0.73 0.74 920,000

.

 4.55 2.31 Starmalls, Inc. 3.78 3.78 3.77 3.77 91,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.57 0.58 0.57 0.58 190,000

.

 5.3 3.02 Vista Land and Lifescapes, Inc. 5.28 5.28 5.13 5.18 18,570,400

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 41.3 41.3 41 41.2 61,300

.

 11.02 7.99 GMA Holdings, Inc. 10.04 10.06 9.95 10.00 654,500

.

 11 7.88 GMA Network, Inc. 9.67 9.7 9.6 9.6 274,100

.

 0.82 0.6 Manila Bulletin Publishing Corp. 0.77 0.77 0.73 0.77 9,000

.

 TELECOMMUNICATIONS

.

 1,255.00 990 Globe Telecom, Inc. 1,158.00 1,170.00 1,074.00 1,074.00 171,145

.

 3.13 2.28 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 40,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,846.00 2,860.00 2,786.00 2,786.00 202,250

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.7 4.89 4.63 4.63 162,000

.

 4.7 1.75 IP Converge Data Center, Inc. 3.92 4.05 3.92 3.95 516,000

.

 1.65 0.54 IPVG Corporation 0.67 0.67 0.66 0.66 280,000

.

 3.38 2.16 ISM Communications Corporation 2.25 2.25 2.16 2.25 222,000

.

 18.4 4.5 Imperial Resources, Inc. "A" 6.6 6.6 6.59 6.59 1,300

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.051 0.051 1,600,000

.

 17.88 12.1 Philweb Corporation 14.2 14.2 14.14 14.18 976,000

.

 14.18 3.3 Touch Solutions, Inc. 8.75 8.85 8.25 8.74 43,300

.

 4.5 1.14 Yehey! Corporation 1.48 1.5 1.35 1.35 1,101,000

.

 11.88 4.21 iRipple, Inc. 9.4 9.4 9.4 9.4 100

.

 TRANSPORTATION SERVICES

.

 4.72 1.35 2GO Group, Inc. 1.99 2 1.9 1.9 41,000

.

 16.04 7.68 Asian Terminals, Inc. 12.02 12.5 12 12 339,800

.

 77 52.4 Cebu Air, Inc. 62.3 62.5 61.8 62 392,840

.

 78 55.8 Int'l Container Terminal Services, Inc. 76 76.45 75.5 76.05 1,785,640

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.26 1.3 44,000

.

 0.242 0.101 Boulevard Holdings, Inc. 0.126 0.127 0.125 0.125 13,350,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.42 0.42 0.41 0.41 700,000

.

 EDUCATION

.

 12.5 9.7 Centro Escolar University 11.94 11.94 11.5 11.94 1,100

.

 1,100.00 800 Far Eastern University, Inc. 1,072.00 1,072.00 1,072.00 1,072.00 1,000

.

 CASINOS AND GAMING

.

 49.6 8.13 Bloomberry Resorts Corporation 13.02 13.12 13.02 13.04 3,978,900

.

 0.237 0.019 IP E-Game Ventures Inc. 0.024 0.024 0.023 0.023 442,700,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.95 9.25 8.95 9 3,128,800

.

 4.08 1.39 Manila Jockey Club, Inc. 2.89 2.89 2.78 2.8 270,000

.

 15.5 12.45 Pacific Online Systems Corporation 13.98 13.98 13.98 13.98 16,500

.

 18 8.95 Philippine Racing Club, Inc. 10.2 10.7 10.2 10.58 58,900

.

 0.39 0.28 Premiere Horizon Alliance Corporation 0.34 0.34 0.33 0.33 850,000

.

 RETAIL

.

 24 3.65 Calata Corporation 4.07 4.28 3.82 3.94 3,053,000

.

 100 20.87 Philippine Seven Corporation 93 100 93 100 7,710

.

 35.3 19 Puregold Price Club, Inc. 35.25 35.3 34.3 34.95 6,335,100

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.91 0.92 0.86 0.89 20,494,000

.

 0.65 0.38 Information Capital Tech. Ventures, Inc 0.42 0.43 0.42 0.43 130,000

.

 3.47 1.96 Paxys, Inc. 2.83 2.84 2.77 2.78 584,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.99 1 0.97 0.99 35,293,000

.

 MINING

.

 0.007 0.0039 Abra Mining and Industrial Corp. 0.0055 0.0055 0.0055 0.0055 31,000,000

.

 6.2 4.1 Apex Mining Company, Inc. "A" 4.5 4.5 4.5 4.5 64,000

.

 6.22 4.4 Apex Mining Company, Inc. "B" 4.5 4.5 4.5 4.5 82,000

.

 22.5 16.8 Atlas Cons. Mining and Dev't Corp. 22.3 22.5 21.8 22 1,853,900

.

 48 10 Atok-Big Wedge Company, Inc. 22.5 23.45 22.4 23 2,900

.

 2.12 0.82 Century Peak Metals Holdings Corporation 1.02 1.04 1.01 1.03 506,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 0.93 0.94 0.92 0.92 5,759,000

.

 61.8 14.52 Dizon Copper Silver Mines, Inc. 15.4 15.4 14.7 15.2 56,800

.

 1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.53 527,000

.

 1.7 0.86 Lepanto Consolidated Mining Co. "A" 1.13 1.16 1.12 1.12 17,714,000

.

 1.87 0.92 Lepanto Consolidated Mining Co. "B" 1.25 1.25 1.22 1.22 10,015,000

.

 0.085 0.047 Manila Mining Corporation "A" 0.065 0.066 0.063 0.063 232,020,000

.

 0.087 0.047 Manila Mining Corporation "B" 0.069 0.07 0.068 0.069 304,320,000

.

 12.84 3.84 NiHAO Minerals Resources Int'l, Inc. 3.89 3.93 3.84 3.88 924,000

.

 24.33 14.6 Nickel Asia Corporation 20.25 20.3 19.8 19.8 3,425,100

.

 0.98 0.51 Omico Corporation 0.6 0.63 0.6 0.62 1,316,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.4 3.41 3.3 3.33 1,783,000

.

 27.85 12.52 Philex Mining Corporation 17.62 17.68 17.5 17.54 4,554,600

.

 257.8 200 Semirara Mining Corporation 251.8 251.8 246 246 184,440

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 5,100,000

.

 OIL

.

 0.34 0.226 Basic Energy Corporation 0.28 0.28 0.28 0.28 920,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.022 0.022 0.02 0.021 126,900,000

.

 0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.022 0.021 0.022 5,400,000

.

 7.05 5.62 Petroenergy Resources Corporation 6.35 6.82 6.34 6.34 398,700

.

 48 9.5 Philex Petroleum Corporation 33.4 33.5 32.35 33.5 303,700

.

 0.062 0.028 The Philodrill Corporation 0.044 0.044 0.042 0.042 369,300,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,650.33 1,671.06 1,616.6 1,616.6 -2.04 -33.75 18,860,527 1,659,362,457.92

.

 Industrials 9,456.76 9,601.55 9,452.27 9,504.39 0.5 47.41 227,870,161 2,227,800,121.37

.

 Holding Firms 5,562.4 5,569.01 5,487.33 5,555.78 0.79 43.68 392,209,904 2,553,353,887.69

.

 Property 2,536.1 2,550.9 2,506.55 2,514.12 -0.31 -7.72 384,647,544 2,122,050,856.09

.

 Services 1,884.33 1,889.81 1,850.32 1,850.32 -1.72 -32.43 540,200,155 1,353,010,882.95

.

 Mining & Oil 21,764.37 21,912.19 21,550.13 21,550.13 -0.85 -184.39 1,235,967,662 2,528,790,631.03

.

 PSEi 6,320.74 6,332.27 6,240.73 6,242.74 -0.45 -28.49

.

 All Shares 3,949.51 3,978.23 3,935.86 3,937.54 -0.3 -11.99

.

 SME 100 940

.

.

 GRAND TOTAL 2,799,756,053 12,444,369,777.0489

.

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

READ NEXT
Filinvest to float offshore bonds to raise $300M
MOST READ
LATEST STORIES
Read more...
NEXT STORY