. |
(As of Feb. 1, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
78.8 | 54.08 | BDO Unibank, Inc. | 76.9 | 78.8 | 76.9 | 78.55 | 4,571,470 | |
. |
110 | 60.6 | Bank of the Philippine Islands | 104 | 104.9 | 102.5 | 102.8 | 1,273,940 | |
. |
58.15 | 37.55 | China Banking Corporation | 56.4 | 56.9 | 56 | 56 | 183,350 | |
. |
32.95 | 18.5 | East West Banking Corporation | 31.15 | 31.45 | 31.15 | 31.3 | 1,327,200 | |
. |
108.1 | 75.85 | Metropolitan Bank and Trust Company | 105.4 | 107.5 | 105.4 | 106.2 | 4,028,780 | |
. |
102.5 | 61.55 | Philippine National Bank | 98.75 | 100 | 98.5 | 100 | 1,343,320 | |
. |
109 | 73 | Philippine Savings Bank | 107 | 107 | 107 | 107 | 10 | |
. |
70.5 | 30.3 | Rizal Commercial Banking Corp. | 67.9 | 67.9 | 67.5 | 67.9 | 36,910 | |
. |
178 | 114 | Security Bank Corporation | 173 | 173.7 | 170 | 171.4 | 983,720 | |
. |
140 | 75.6 | Union Bank of the Philippines | 120.8 | 120.9 | 119.7 | 120 | 225,450 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
0.99 | 0.67 | Bankard, Inc. | 0.82 | 0.99 | 0.82 | 0.94 | 6,253,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 19 | 19.5 | 18.8 | 18.98 | 127,900 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.85 | 2.88 | 2.85 | 2.85 | 15,000 | |
. |
590 | 420 | Manulife Financial Corporation | 535 | 535 | 520 | 520 | 460 | |
. |
39.2 | 4 | Maybank ATR Kim Eng Financial Corp. | 24.15 | 24.15 | 24 | 24 | 12,000 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.8 | 2 | 1.8 | 2 | 5,289,000 | |
. |
500 | 245.4 | The Philippine Stock Exchange, Inc | 460 | 460 | 453 | 456 | 18,660 | |
. |
1,110.00 | 879 | Sun Life Financial, Inc. | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 820 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.43 | 2.5 | 2.42 | 2.5 | 165,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38.65 | 28.7 | Aboitiz Power Corporation | 38 | 38.4 | 37.95 | 38.4 | 3,416,700 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.27 | 1.3 | 1.27 | 1.3 | 2,393,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.01 | 4.11 | 4.01 | 4.11 | 11,000 | |
. |
7.3 | 4.83 | Energy Development Corporation | 7.2 | 7.22 | 7.15 | 7.2 | 14,522,300 | |
. |
26.85 | 12.8 | First Gen Corporation | 26.45 | 26.45 | 25.9 | 26.1 | 3,397,900 | |
. |
104.4 | 58.5 | First Phil. Holdings Corp. | 102.7 | 103.9 | 102.7 | 103 | 808,790 | |
. |
36.4 | 21.05 | Manila Water Company, Inc. | 35.75 | 35.9 | 35.7 | 35.85 | 1,559,100 | |
. |
301 | 218.8 | Manila Electric Company | 292 | 299 | 292 | 298.8 | 474,370 | |
. |
11.9 | 9.7 | Petron Corporation | 11 | 11.52 | 11 | 11.44 | 19,704,400 | |
. |
11.04 | 7.35 | Phoenix Petroleum Philippines, Inc. | 10.78 | 10.9 | 10.56 | 10.8 | 737,300 | |
. |
7.6 | 3 | SPC Power Corporation | 4.6 | 4.6 | 4.6 | 4.6 | 5,000 | |
. |
1.83 | 1.03 | Trans-Asia Oil and Energy Dev't Corp. | 1.68 | 1.83 | 1.66 | 1.78 | 70,300,000 | |
. |
15 | 3.68 | Vivant Corporation | 9.05 | 9.05 | 9.05 | 9.05 | 100 | |
. |
FOOD, BEVERAGE AND TOBACOO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 7.8 | 7.8 | 7.7 | 7.71 | 133,600 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2.01 | 2.01 | 1.96 | 2 | 659,000 | |
. |
6.12 | 4.32 | D and L Industries, Inc. | 5.8 | 6.12 | 5.8 | 6.11 | 15,010,300 | |
. |
23.8 | 16.5 | Ginebra San Miguel Inc. | 16.9 | 16.9 | 16.9 | 16.9 | 500 | |
. |
120 | 93 | Jollibee Foods Corporation | 109.7 | 109.9 | 108.4 | 109.2 | 604,110 | |
. |
14.66 | 3.7 | LT Group, Inc. | 13.86 | 14.1 | 13.8 | 14 | 3,049,400 | |
. |
6.88 | 2.28 | Pepsi-Cola Products Philippines, Inc. | 6.39 | 6.39 | 6.25 | 6.25 | 5,607,000 | |
. |
5.18 | 1.42 | RFM Corporation | 4.85 | 4.89 | 4.85 | 4.88 | 1,300,000 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3 | 3.05 | 3 | 3.05 | 189,000 | |
. |
3.5 | 1.32 | Roxas and Company, Inc. | 2.25 | 2.25 | 2.25 | 2.25 | 1,000 | |
. |
1,010.00 | 239.8 | San Miguel Pure Foods Company Inc. | 240 | 240 | 240 | 240 | 40,100 | |
. |
117.7 | 100 | San Miguel Corporation | 112.3 | 112.5 | 111.9 | 112.5 | 1,567,260 | |
. |
0.22 | 0.123 | Swift Foods, Inc. | 0.144 | 0.148 | 0.144 | 0.147 | 2,090,000 | |
. |
90 | 50.35 | Universal Robina Corporation | 87.4 | 90 | 87.4 | 88.05 | 2,669,100 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.55 | 1.58 | 1.51 | 1.54 | 3,085,000 | |
. |
2.08 | 0.47 | Vitarich Corporation | 0.94 | 0.95 | 0.93 | 0.93 | 404,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
61.00 | 17.10 | Asiabest Group International Inc. | 18.76 | 18.76 | 18.68 | 18.76 | 4,000 | |
. |
12.8 | 4.88 | EEI Corporation | 11.6 | 12.8 | 11.6 | 12.58 | 2,971,000 | |
. |
14 | 10.94 | Holcim Philippines, Inc. | 13.4 | 13.6 | 13.4 | 13.6 | 15,300 | |
. |
11.8 | 5.81 | Lafarge Republic, Inc. | 11.46 | 11.46 | 11.24 | 11.42 | 102,700 | |
. |
7.5 | 2.35 | Mariwasa Siam Holdings, Inc. | 5.1 | 5.17 | 5.1 | 5.17 | 57,700 | |
. |
18.8 | 9.9 | Megawide Construction Corporation | 18 | 18.1 | 18 | 18 | 174,500 | |
. |
14 | 10.16 | Phinma Corporation | 12.7 | 12.98 | 12.5 | 12.54 | 62,900 | |
. |
2.77 | 1.66 | TKC Steel Corporation | 1.68 | 1.7 | 1.68 | 1.7 | 27,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.59 | 1.59 | 1.54 | 1.57 | 146,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 2.95 | 2.95 | 2.95 | 2.95 | 375,000 | |
. |
3 | 1.2 | Euro-Med Laboratories Phil., Inc. | 1.81 | 1.9 | 1.8 | 1.8 | 313,000 | |
. |
8.4 | 1.44 | LMG Chemicals Corporation | 2.52 | 2.52 | 2.41 | 2.47 | 674,000 | |
. |
22.5 | 1.51 | Manchester Int'l Hldgs. Unltd. Corp "A" | 13.5 | 14.96 | 13.5 | 14.6 | 177,200 | |
. |
23 | 1.5 | Manchester Int'l Hldgs. Unltd. Corp "B" | 13.02 | 14.98 | 13.02 | 14.88 | 48,400 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
28.95 | 5.28 | Cirtek Holdings Philippines Corporation | 27.9 | 27.95 | 27 | 27.95 | 112,800 | |
. |
0.027 | 0.011 | Greenergy Holdings, Inc. | 0.02 | 0.02 | 0.019 | 0.02 | 135,900,000 | |
. |
5.44 | 3.8 | Integrated Micro-Electronics, Inc. | 4.05 | 4.06 | 4 | 4.05 | 20,000 | |
. |
1.18 | 0.51 | Ionics, Inc. | 0.64 | 0.65 | 0.64 | 0.65 | 70,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.7 | Splash Corporation | 1.79 | 1.79 | 1.72 | 1.72 | 100,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 44.00 | 44.00 | 43.85 | 43.90 | 300,900 | |
. |
5.95 | 3.3 | A. Soriano Corporation | 5.7 | 5.7 | 5.58 | 5.6 | 613,200 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.93 | 0.93 | 0.93 | 0.93 | 10,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 0.92 | 0.99 | 0.92 | 0.98 | 238,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.69 | 0.67 | 0.68 | 4,249,000 | |
. |
59.9 | 41.75 | Aboitiz Equity Ventures, Inc. | 55.55 | 56 | 55.5 | 55.75 | 1,271,510 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.155 | 0.161 | 0.154 | 0.159 | 852,520,000 | |
. |
19.4 | 10.24 | Alliance Global Group, Inc. | 18.92 | 19.4 | 18.86 | 19.14 | 13,836,200 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 5 | 5 | 5 | 5 | 20,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.31 | 2.34 | 2.3 | 2.34 | 772,000 | |
. |
570 | 351.8 | Ayala Corporation | 553 | 564 | 550 | 551.5 | 5,297,030 | |
. |
64.8 | 44.8 | DMCI Holdings, Inc. | 55 | 55 | 54.35 | 54.4 | 1,815,500 | |
. |
4.19 | 2.35 | F and J Prince Holdings Corp. "A" | 3.05 | 3.1 | 2.97 | 2.97 | 196,000 | |
. |
4 | 2.51 | F and J Prince Holdings Corp. "B" | 3 | 3 | 3 | 3 | 50,000 | |
. |
5.2 | 3.78 | Filinvest Development Corporation | 5.05 | 5.1 | 5.03 | 5.09 | 457,900 | |
. |
0.34 | 0.2 | Forum Pacific, Inc. | 0.222 | 0.228 | 0.222 | 0.228 | 330,000 | |
. |
707.00 | 455.40 | GT Capital Holdings, Inc. | 692.00 | 707.00 | 692.00 | 704.00 | 265,810 | |
. |
7.17 | 3.57 | House of Investments, Inc. | 6.5 | 7.17 | 6.5 | 7.16 | 883,300 | |
. |
40.7 | 24.5 | JG Summit Holdings, Inc. | 40 | 40.1 | 39.75 | 39.9 | 535,600 | |
. |
5.7 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 4.7 | 4.7 | 4.7 | 4.7 | 500 | |
. |
1.54 | 0.91 | Lodestar Investment Hldgs Corp. | 0.98 | 0.98 | 0.96 | 0.96 | 924,000 | |
. |
7.36 | 4.9 | Lopez Holdings Corporation | 7.29 | 7.29 | 7.18 | 7.2 | 5,238,600 | |
. |
9.66 | 1.4 | MJC Investments Corporation | 6.2 | 6.2 | 6.2 | 6.2 | 12,000 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.5 | 0.58 | 0.5 | 0.54 | 3,490,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 2.06 | 2.08 | 1.96 | 1.96 | 2,636,000 | |
. |
5.3 | 3.48 | Metro Pacific Investments Corporation | 5.14 | 5.26 | 5.1 | 5.23 | 50,702,400 | |
. |
7.38 | 4.38 | Minerales Industrias Corporation | 7.35 | 7.36 | 7.21 | 7.31 | 459,000 | |
. |
0.068 | 0.044 | Pacifica, Inc. | 0.05 | 0.051 | 0.05 | 0.051 | 1,520,000 | |
. |
2.64 | 1.02 | Prime Media Holdings, Inc. | 2.12 | 2.12 | 1.83 | 1.95 | 5,779,000 | |
. |
0.77 | 0.42 | Prime Orion Philippines, Inc. | 0.68 | 0.77 | 0.68 | 0.72 | 13,793,000 | |
. |
985 | 610 | SM Investments Corporation | 952 | 963 | 946 | 952 | 194,760 | |
. |
2.59 | 1.28 | Seafront Resources Corporation | 2.07 | 2.18 | 2.04 | 2.1 | 337,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.33 | 0.33 | 0.33 | 0.33 | 1,400,000 | |
. |
2.71 | 1.13 | Solid Group, Inc. | 2.32 | 2.34 | 2.25 | 2.32 | 1,934,000 | |
. |
1.57 | 1.04 | South China Resources, Inc. | 1.14 | 1.14 | 1.14 | 1.14 | 10,000 | |
. |
0.42 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.27 | 0.27 | 0.27 | 0.27 | 280,000 | |
. |
0.6 | 0.28 | Wellex Industries, Inc. | 0.29 | 0.29 | 0.29 | 0.29 | 1,070,000 | |
. |
0.81 | 0.33 | Zeus Holdings, Inc. | 0.6 | 0.61 | 0.58 | 0.59 | 7,157,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.91 | 2.96 | 2.91 | 2.96 | 429,000 | |
. |
27.45 | 9.5 | Anchor Land Holdings, Inc | 17.1 | 17.6 | 17.1 | 17.2 | 12,200 | |
. |
1.36 | 0.45 | Araneta Properties, Inc. | 1.1 | 1.11 | 1.09 | 1.09 | 3,254,000 | |
. |
0.229 | 0.162 | Arthaland Corporation | 0.196 | 0.196 | 0.196 | 0.196 | 1,290,000 | |
. |
30.7 | 17.4 | Ayala Land, Inc. | 28.75 | 30.7 | 28.75 | 30.5 | 10,977,700 | |
. |
5.62 | 4 | Belle Corporation | 5.1 | 5.23 | 5.1 | 5.2 | 16,281,400 | |
. |
8.35 | 3.12 | Cebu Holdings, Inc. | 4.35 | 4.65 | 4.26 | 4.39 | 3,477,000 | |
. |
5.5 | 2.8 | Cebu Property Venture and Dev't Corp."A" | 4.81 | 4.81 | 4.81 | 4.81 | 12,000 | |
. |
2.47 | 1.35 | Century Properties Group, Inc. | 2.04 | 2.06 | 2.01 | 2.03 | 7,929,000 | |
. |
3 | 1.25 | City and Land Developers, Inc. | 2.32 | 2.32 | 2.3 | 2.3 | 10,000 | |
. |
1.2 | 0.95 | Cityland Development Corporation | 1.13 | 1.14 | 1.13 | 1.13 | 267,000 | |
. |
0.092 | 0.06 | Crown Equities, Inc. | 0.064 | 0.067 | 0.064 | 0.067 | 5,060,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.81 | 0.82 | 0.8 | 0.81 | 1,506,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1.02 | 1.03 | 1 | 1.01 | 38,650,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.39 | 0.39 | 0.38 | 0.39 | 1,520,000 | |
. |
1.84 | 1.15 | Filinvest Land, Inc. | 1.75 | 1.8 | 1.75 | 1.8 | 9,232,000 | |
. |
2.32 | 1.63 | Global-Estate Resorts, Inc. | 2.12 | 2.2 | 2.12 | 2.17 | 13,462,000 | |
. |
2.8 | 1.34 | Highlands Prime, Inc. | 1.75 | 1.75 | 1.75 | 1.75 | 3,000 | |
. |
2.14 | 0.8 | IRC Properties, Inc. | 1.16 | 1.36 | 1.15 | 1.26 | 14,246,000 | |
. |
0.28 | 0.105 | MRC Allied, Inc. | 0.108 | 0.111 | 0.107 | 0.109 | 8,920,000 | |
. |
3.49 | 1.58 | Megaworld Corporation | 3.39 | 3.45 | 3.36 | 3.42 | 50,765,000 | |
. |
0.99 | 0.36 | Phil. Estates Corporation | 0.64 | 0.64 | 0.62 | 0.63 | 3,837,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.49 | 0.5 | 0.49 | 0.5 | 410,000 | |
. |
22.6 | 14 | Robinson Land Corporation | 21.85 | 21.95 | 21.4 | 21.75 | 1,259,900 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 3.05 | 3.15 | 3.05 | 3.06 | 702,000 | |
. |
6.88 | 5.72 | SM Development Corporation | 6.01 | 6.01 | 5.97 | 6 | 484,800 | |
. |
18.16 | 11.81 | SM Prime Holdings, Inc. | 17.54 | 18.16 | 17.5 | 17.98 | 12,330,600 | |
. |
3.5 | 1.99 | Shang Properties, Inc. | 3.2 | 3.2 | 3.13 | 3.2 | 239,000 | |
. |
0.96 | 0.65 | Sta. Lucia Land, Inc. | 0.72 | 0.75 | 0.72 | 0.74 | 469,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 3.7 | 3.78 | 3.7 | 3.77 | 50,000 | |
. |
0.66 | 0.49 | Suntrust Home Developers, Inc. | 0.57 | 0.59 | 0.57 | 0.59 | 149,000 | |
. |
5.3 | 3.03 | Vista Land and Lifescapes, Inc. | 5.26 | 5.26 | 5.17 | 5.19 | 12,670,300 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 41.2 | 41.2 | 41 | 41 | 48,100 | |
. |
11.02 | 7.99 | GMA Holdings, Inc. | 9.85 | 10.00 | 9.85 | 10.00 | 1,377,800 | |
. |
11 | 7.98 | GMA Network, Inc. | 9.6 | 9.7 | 9.6 | 9.62 | 56,500 | |
. |
0.82 | 0.6 | Manila Bulletin Publishing Corp. | 0.77 | 0.79 | 0.74 | 0.77 | 497,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,255.00 | 990 | Globe Telecom, Inc. | 1,140.00 | 1,185.00 | 1,140.00 | 1,185.00 | 177,260 | |
. |
3.13 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.4 | 2.4 | 2.4 | 2.4 | 58,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,790.00 | 2,850.00 | 2,790.00 | 2,820.00 | 125,895 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.6 | 4.6 | 4.5 | 4.5 | 40,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 4 | 4.05 | 3.82 | 3.87 | 80,000 | |
. |
1.65 | 0.54 | IPVG Corporation | 0.65 | 0.69 | 0.65 | 0.69 | 1,205,000 | |
. |
3.38 | 2.16 | ISM Communications Corporation | 2.17 | 2.27 | 2.17 | 2.27 | 532,000 | |
. |
18.4 | 4.5 | Imperial Resources, Inc. "A" | 6.4 | 6.4 | 5.25 | 5.65 | 3,500 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.051 | 0.051 | 0.051 | 0.051 | 860,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.18 | 14.18 | 14.14 | 14.16 | 1,538,400 | |
. |
14.18 | 3.3 | Touch Solutions, Inc. | 8.75 | 9.04 | 8.5 | 8.89 | 345,500 | |
. |
3.05 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.36 | 2.36 | 2.36 | 2.36 | 3,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.35 | 1.39 | 1.34 | 1.37 | 97,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.35 | 2GO Group, Inc. | 1.85 | 1.85 | 1.8 | 1.83 | 68,000 | |
. |
16.04 | 7.68 | Asian Terminals, Inc. | 12 | 12.42 | 12 | 12.04 | 33,100 | |
. |
77 | 52.4 | Cebu Air, Inc. | 62 | 63.5 | 62 | 62.85 | 244,330 | |
. |
78 | 55.95 | Int'l Container Terminal Services, Inc. | 76 | 76.05 | 75.95 | 76 | 1,622,520 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.31 | 1.32 | 1.26 | 1.3 | 179,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.127 | 0.13 | 0.126 | 0.13 | 44,040,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.42 | 0.43 | 0.41 | 0.42 | 1,930,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.7 | Centro Escolar University | 11.5 | 11.98 | 11.5 | 11.98 | 400 | |
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,060.00 | 1,075.00 | 1,055.00 | 1,075.00 | 85 | |
. |
10 | 4.9 | iPeople, Inc. | 8.74 | 9.5 | 8.72 | 9.5 | 309,300 | |
. |
CASINOS AND GAMING | ||||||||
. |
49.6 | 8.13 | Bloomberry Resorts Corporation | 13.08 | 14.04 | 13.08 | 13.76 | 18,785,100 | |
. |
0.237 | 0.019 | IP E-Game Ventures Inc. | 0.024 | 0.024 | 0.023 | 0.023 | 66,000,000 | |
. |
9.9 | 6.28 | Leisure and Resorts World Corporation | 9 | 9.19 | 9 | 9.19 | 1,039,500 | |
. |
4.08 | 1.39 | Manila Jockey Club, Inc. | 2.76 | 2.8 | 2.76 | 2.8 | 379,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 13.98 | 14 | 13.96 | 13.98 | 56,400 | |
. |
18 | 8.95 | Philippine Racing Club, Inc. | 10.42 | 10.6 | 10.4 | 10.4 | 24,600 | |
. |
0.39 | 0.28 | Premiere Horizon Alliance Corporation | 0.33 | 0.33 | 0.33 | 0.33 | 1,500,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.65 | Calata Corporation | 3.94 | 3.94 | 3.7 | 3.87 | 908,000 | |
. |
130 | 20.87 | Philippine Seven Corporation | 98 | 130 | 93 | 100.5 | 11,970 | |
. |
35.95 | 19 | Puregold Price Club, Inc. | 34.85 | 35.95 | 34.8 | 35 | 3,794,900 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.89 | 0.92 | 0.86 | 0.91 | 17,865,000 | |
. |
0.65 | 0.38 | Information Capital Tech. Ventures, Inc | 0.44 | 0.445 | 0.435 | 0.445 | 160,000 | |
. |
3.47 | 1.96 | Paxys, Inc. | 2.77 | 2.84 | 2.71 | 2.84 | 1,705,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 0.99 | 1 | 0.98 | 1 | 15,644,000 | |
. |
MINING | ||||||||
. |
0.007 | 0.0039 | Abra Mining and Industrial Corp. | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 45,000,000 | |
. |
6.2 | 4.1 | Apex Mining Company, Inc. "A" | 4.5 | 4.5 | 4.5 | 4.5 | 33,000 | |
. |
6.22 | 4.4 | Apex Mining Company, Inc. "B" | 4.6 | 4.6 | 4.6 | 4.6 | 2,000 | |
. |
22.5 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 22 | 22.1 | 21.8 | 22 | 1,901,900 | |
. |
48 | 10 | Atok-Big Wedge Company, Inc. | 22.5 | 22.5 | 22.5 | 22.5 | 3,000 | |
. |
29 | 18.5 | Benguet Corporation "A" | 19 | 19 | 18.7 | 18.8 | 24,200 | |
. |
34 | 17.7 | Benguet Corporation "B" | 18.7 | 18.9 | 18.02 | 18.02 | 96,000 | |
. |
2.12 | 0.82 | Century Peak Metals Holdings Corporation | 1 | 1.03 | 1 | 1.01 | 279,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 0.92 | 0.94 | 0.92 | 0.94 | 4,671,000 | |
. |
61.8 | 14.54 | Dizon Copper Silver Mines, Inc. | 15.1 | 15.1 | 14.7 | 15 | 49,700 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.52 | 0.53 | 0.51 | 0.53 | 1,270,000 | |
. |
1.7 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.13 | 1.15 | 1.11 | 1.15 | 13,892,000 | |
. |
1.87 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.22 | 1.24 | 1.22 | 1.24 | 8,815,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.063 | 0.064 | 0.063 | 0.064 | 83,790,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.069 | 0.069 | 0.068 | 0.069 | 65,460,000 | |
. |
12.84 | 3.79 | NiHAO Minerals Resources Int'l, Inc. | 3.96 | 3.96 | 3.79 | 3.85 | 1,616,000 | |
. |
24.33 | 14.6 | Nickel Asia Corporation | 20.05 | 20.05 | 19.68 | 19.76 | 2,264,300 | |
. |
0.98 | 0.51 | Omico Corporation | 0.58 | 0.66 | 0.58 | 0.61 | 3,493,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.4 | 3.4 | 3.35 | 3.4 | 567,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 17.54 | 17.76 | 17.5 | 17.6 | 4,110,600 | |
. |
257.8 | 200 | Semirara Mining Corporation | 246 | 249.8 | 245 | 249.8 | 93,450 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.018 | 0.018 | 0.018 | 0.018 | 167,400,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.226 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 1,860,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.021 | 0.023 | 0.021 | 0.023 | 1,290,800,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.022 | 0.024 | 0.022 | 0.024 | 213,500,000 | |
. |
7.05 | 5.62 | Petroenergy Resources Corporation | 6.58 | 6.62 | 6.58 | 6.6 | 186,600 | |
. |
48 | 9.5 | Philex Petroleum Corporation | 33.5 | 33.5 | 32.5 | 33.4 | 282,000 | |
. |
0.062 | 0.028 | The Philodrill Corporation | 0.042 | 0.044 | 0.042 | 0.044 | 335,000,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,634.62 | 1,646.44 | 1,629.7 | 1,636.57 | 1.24 | 19.97 | 26,603,043 | 1,407,636,927.73 |
. |
Industrials | 9,516.86 | 9,602.06 | 9,516.86 | 9,576 | 0.75 | 71.61 | 303,299,151 | 2,326,841,050.4 |
. |
Holding Firms | 5,527.86 | 5,569.4 | 5,515.95 | 5,536.69 | -0.34 | -19.09 | 981,083,273 | 4,770,623,013.5 |
. |
Property | 2,507.77 | 2,609.35 | 2,507.13 | 2,597.64 | 3.32 | 83.52 | 337,626,357 | 1,609,037,133.24 |
. |
Services | 1,858.74 | 1,889.98 | 1,858.74 | 1,880.09 | 1.61 | 29.77 | 183,760,748 | 1,211,551,454.11 |
. |
Mining & Oil | 21,592 | 21,801.09 | 21,509.05 | 21,801.09 | 1.16 | 250.96 | 2,246,621,542 | 299,616,055.42 |
. |
PSEi | 6,253.86 | 6,342.72 | 6,253.84 | 6,318.61 | 1.22 | 75.87 | ||
. |
All Shares | 3,937.59 | 3,984.76 | 3,937.59 | 3,977.07 | 1 | 39.53 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | 4,078,994,114 | 11,625,305,634.402 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
MOST READ
LATEST STORIES