Philippine Stock Market table as of Feb. 4, 2013 | Inquirer Business

Philippine Stock Market table as of Feb. 4, 2013

06:38 PM February 04, 2013
ml>


.

(As of Feb. 4, 2013)

.

52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME

.

HIGH LOW BANKS

.

82.1 54.94 BDO Unibank, Inc. 78.8 82.1 78.8 81.8 8,342,010

.

110 64.2 Bank of the Philippine Islands 105.1 105.5 102.8 102.8 1,974,920

.

58.15 37.82 China Banking Corporation 56 57 56 56.6 403,740

.

32.95 18.5 East West Banking Corporation 31.4 31.9 31.4 31.4 1,348,300

.

108.1 78.8 Metropolitan Bank and Trust Company 106.5 107.8 106.5 107.5 2,458,120

.

102.5 61.55 Philippine National Bank 100.2 100.3 98.5 99 974,060

.

70.5 31.4 Rizal Commercial Banking Corp. 67.9 68.1 67.8 67.9 266,520

.

178 118 Security Bank Corporation 171.4 176.8 171.4 176 1,315,930

.

140 83 Union Bank of the Philippines 120 121.5 120 121 67,120

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.6 BDO Leasing and Finance, Inc. 2 2 2 2 289,000

.

0.99 0.67 Bankard, Inc. 0.9 0.97 0.9 0.96 1,002,000

.

23.55 17.9 COL Financial Group, Inc. 18.98 18.98 18.7 18.98 306,400

.

12.4 8.63 Filipino Fund, Inc. 11.48 11.5 11.44 11.5 2,400

.

3.25 2 I-Remit, Inc. 2.8 2.9 2.8 2.9 134,000

.

590 420 Manulife Financial Corporation 545 545 540 540 310

.

39.2 4 Maybank ATR Kim Eng Financial Corp. 24.05 24.65 24.05 24.65 21,000

.

3.06 1.69 National Reinsurance Corp. of the Phils. 1.99 2 1.98 1.98 286,000

.

500 259 The Philippine Stock Exchange, Inc 456 462 456 460 23,170

.

1,110.00 879 Sun Life Financial, Inc. 1,100.00 1,100.00 1,090.00 1,090.00 470

.

2.7 1.71 Vantage Equities, Inc. 2.5 2.54 2.49 2.53 247,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

38.65 28.7 Aboitiz Power Corporation 38.2 38.5 38 38.15 3,592,500

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.3 1.31 1.3 1.31 871,000

.

4.99 2.12 Calapan Ventures, Inc. 4.07 4.37 4.07 4.37 36,000

.

7.3 4.83 Energy Development Corporation 7.25 7.3 7.24 7.28 35,965,600

.

26.85 12.8 First Gen Corporation 26 26.25 25.7 26.05 6,168,400

.

104.5 58.5 First Phil. Holdings Corp. 103 104.5 103 104.2 790,160

.

36.4 21.3 Manila Water Company, Inc. 35.85 36.15 35.75 35.75 3,116,800

.

301 218.8 Manila Electric Company 298.8 300 298.8 299.8 459,560

.

12.4 9.7 Petron Corporation 11.56 12.4 11.56 12.3 36,104,100

.

11.04 7.37 Phoenix Petroleum Philippines, Inc. 10.96 10.96 10.8 10.82 508,700

.

7.6 3 SPC Power Corporation 4.6 4.6 4.6 4.6 10,000

.

1.95 1.03 Trans-Asia Oil and Energy Dev't Corp. 1.82 1.95 1.82 1.88 70,145,000

.

15 3.68 Vivant Corporation 8.2 9 8.2 9 4,200

.

FOOD, BEVERAGE AND TOBACCO

.

11.32 6.22 AgriNurture, Inc. 7.71 7.8 7.7 7.7 78,400

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2 2 1.96 1.96 814,000

.

6.37 4.32 D and L Industries, Inc. 6.11 6.37 6.11 6.35 18,769,100

.

23.75 16.5 Ginebra San Miguel Inc. 16.9 16.9 16.58 16.64 12,300

.

120 93 Jollibee Foods Corporation 109.9 113 109.9 112.9 761,370

.

14.66 3.7 LT Group, Inc. 14 14.1 14 14.06 638,700

.

12.2 6.8 Pancake House, Inc. 7.5 7.5 7.22 7.5 3,100

.

6.88 2.33 Pepsi-Cola Products Philippines, Inc. 6.26 6.3 6.21 6.29 14,975,100

.

5.18 1.42 RFM Corporation 4.88 4.98 4.88 4.95 1,382,000

.

3.8 2.3 Roxas Holdings, Inc. 3 3.15 3 3 61,000

.

1,010.00 239.8 San Miguel Pure Foods Company Inc. 240 246.8 239.8 246.4 200,270

.

117.7 100 San Miguel Corporation 112.6 117.7 112.6 117.7 2,308,320

.

0.22 0.123 Swift Foods, Inc. 0.147 0.148 0.147 0.147 210,000

.

90 50.35 Universal Robina Corporation 90 90 89.5 89.7 2,074,950

.

5.5 1.05 Victorias Milling Company, Inc. 1.55 1.6 1.53 1.55 5,736,000

.

2.08 0.48 Vitarich Corporation 0.94 1.02 0.94 0.97 3,569,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

61.00 17.10 Asiabest Group International Inc. 18.76 18.78 18.50 18.70 18,800

.

13.26 4.88 EEI Corporation 12.7 13.26 12.7 13.22 3,132,000

.

14 11 Holcim Philippines, Inc. 13.6 13.6 13.6 13.6 38,100

.

11.8 5.86 Lafarge Republic, Inc. 11.22 11.54 11.22 11.52 2,116,100

.

7.5 2.35 Mariwasa Siam Holdings, Inc. 5.5 5.65 5.5 5.6 133,100

.

18.8 10 Megawide Construction Corporation 18 18.3 18 18.2 364,500

.

14 10.16 Phinma Corporation 12.86 13.88 12.86 13.6 117,200

.

2.77 1.66 TKC Steel Corporation 1.66 1.7 1.66 1.7 4,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.59 1.64 1.58 1.59 4,392,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.95 2.97 2.9 2.97 162,000

.

3 1.2 Euro-Med Laboratories Phil., Inc. 1.85 1.85 1.81 1.82 34,000

.

7.24 1.44 LMG Chemicals Corporation 2.42 2.59 2.42 2.56 143,000

.

22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 14.98 14.98 13.42 13.9 179,200

.

23 1.5 Manchester Int'l Hldgs. Unltd. Corp "B" 15 15 13.6 14.04 382,500

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

28.95 5.28 Cirtek Holdings Philippines Corporation 27 27.9 27 27.8 41,200

.

0.027 0.011 Greenergy Holdings, Inc. 0.02 0.02 0.019 0.02 33,800,000

.

5.44 3.8 Integrated Micro-Electronics, Inc. 4.2 4.2 4.05 4.05 6,000

.

1.18 0.52 Ionics, Inc. 0.65 0.66 0.64 0.66 496,000

.

OTHER INDUSTRIALS

.

2.44 1.7 Splash Corporation 1.79 1.79 1.75 1.76 21,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 43.90 44.00 43.00 43.00 811,000

.

5.95 3.3 A. Soriano Corporation 5.61 5.76 5.61 5.7 260,000

.

2.98 0.9 ATN Holdings, Inc. "A" 0.97 1.01 0.95 0.98 516,000

.

3.52 0.88 ATN Holdings, Inc. "B" 0.99 1.04 0.99 1.03 620,000

.

1.03 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.69 0.67 0.68 1,024,000

.

59.9 42.15 Aboitiz Equity Ventures, Inc. 56 57.2 56 57 3,749,370

.

0.169 0.014 Alcorn Gold Resources Corp. 0.161 0.162 0.158 0.161 448,460,000

.

19.84 10.24 Alliance Global Group, Inc. 19.2 19.84 19.2 19.8 18,407,100

.

6.98 3.75 Asia Amalgamated Holdings Corp. 4.86 5 4.86 5 17,000

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.31 2.36 2.31 2.36 652,000

.

579 374 Ayala Corporation 560 579 556 574 693,240

.

64.8 44.8 DMCI Holdings, Inc. 55 55 54.1 55 2,748,560

.

3.56 2.35 F and J Prince Holdings Corp. "A" 2.98 3 2.98 3 36,000

.

5.45 3.86 Filinvest Development Corporation 5.11 5.45 5.11 5.4 7,599,300

.

0.34 0.2 Forum Pacific, Inc. 0.221 0.229 0.22 0.229 40,000

.

725.00 456.40 GT Capital Holdings, Inc. 710.00 725.00 710.00 725.00 258,640

.

7.75 3.57 House of Investments, Inc. 7.16 7.75 7.16 7.7 2,309,600

.

40.7 24.5 JG Summit Holdings, Inc. 40 40.3 40 40 3,089,200

.

1.54 0.95 Lodestar Investment Hldgs Corp. 0.96 0.98 0.96 0.97 829,000

.

7.36 4.9 Lopez Holdings Corporation 7.19 7.36 7.16 7.22 6,201,700

.

9.66 1.41 MJC Investments Corporation 6.2 6.3 6.2 6.22 17,300

.

0.85 0.32 Mabuhay Holdings Corporation 0.56 0.58 0.54 0.58 2,243,000

.

3.8 1.71 Marcventures Holdings, Inc. 1.96 2.03 1.96 2 1,113,000

.

5.46 3.5 Metro Pacific Investments Corporation 5.27 5.46 5.26 5.36 53,705,000

.

7.45 4.38 Minerales Industrias Corporation 7.24 7.45 7.24 7.25 840,000

.

0.065 0.044 Pacifica, Inc. 0.05 0.05 0.05 0.05 4,300,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.72 0.72 0.69 0.69 1,653,000

.

3.2 1.92 Republic Glass Holdings Corp. 2.51 2.51 2.51 2.51 2,000

.

985 610 SM Investments Corporation 946 980 946 980 354,450

.

2.59 1.31 Seafront Resources Corporation 2.1 2.26 2.1 2.26 389,000

.

0.42 0.3 Sinophil Corporation 0.34 0.34 0.34 0.34 1,410,000

.

2.71 1.13 Solid Group, Inc. 2.35 2.38 2.3 2.34 1,043,000

.

1.57 1.04 South China Resources, Inc. 1.14 1.19 1.14 1.19 160,000

.

0.42 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.28 0.27 0.28 1,200,000

.

0.6 0.28 Wellex Industries, Inc. 0.29 0.3 0.29 0.3 1,380,000

.

0.8 0.33 Zeus Holdings, Inc. 0.58 0.61 0.56 0.56 16,608,000

.

PROPERTY

.

3.89 2.45 A Brown Company, Inc. 2.92 3 2.92 2.94 688,000

.

27.45 9.75 Anchor Land Holdings, Inc 17.6 17.6 17.1 17.1 6,600

.

1.36 0.45 Araneta Properties, Inc. 1.09 1.13 1.09 1.11 3,243,000

.

0.229 0.162 Arthaland Corporation 0.199 0.218 0.199 0.205 8,870,000

.

31.15 17.98 Ayala Land, Inc. 30.55 31.15 30 30.4 9,108,600

.

5.62 4 Belle Corporation 5.2 5.22 5.14 5.2 8,587,300

.

8.35 3.46 Cebu Holdings, Inc. 4.45 4.5 4.36 4.45 6,076,000

.

5.5 2.8 Cebu Property Venture and Dev't Corp."A" 4.81 4.81 4.81 4.81 3,000

.

2.41 1.35 Century Properties Group, Inc. 2.04 2.12 2.04 2.1 37,730,000

.

3 1.27 City and Land Developers, Inc. 2.35 2.35 2.35 2.35 3,000

.

1.2 0.95 Cityland Development Corporation 1.14 1.15 1.14 1.15 150,000

.

0.092 0.06 Crown Equities, Inc. 0.067 0.067 0.067 0.067 300,000

.

1.11 0.76 Cyber Bay Corporation 0.81 0.83 0.81 0.82 3,120,000

.

1.13 0.62 Empire East Land Holdings, Inc. 1.02 1.05 1.02 1.05 17,961,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.38 0.39 0.38 0.38 3,610,000

.

1.85 1.17 Filinvest Land, Inc. 1.8 1.85 1.78 1.78 16,868,000

.

2.32 1.63 Global-Estate Resorts, Inc. 2.17 2.22 2.17 2.17 7,078,000

.

2.14 0.83 IRC Properties, Inc. 1.26 1.28 1.2 1.2 995,000

.

0.28 0.105 MRC Allied, Inc. 0.111 0.111 0.107 0.109 9,420,000

.

3.52 1.58 Megaworld Corporation 3.42 3.52 3.42 3.5 57,701,000

.

0.99 0.36 Phil. Estates Corporation 0.64 0.64 0.62 0.64 3,130,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.53 0.54 0.5 0.51 2,182,000

.

22.7 14 Robinson Land Corporation 21.8 22.7 21.8 22.7 6,999,400

.

7.71 2.35 Rockwell Land Corporation 3.1 3.1 3.05 3.05 3,762,000

.

6.88 5.72 SM Development Corporation 6 6.36 6 6.36 14,292,400

.

18.44 11.81 SM Prime Holdings, Inc. 18.04 18.44 18.04 18.3 8,910,700

.

3.5 2 Shang Properties, Inc. 3.1 3.2 3.1 3.1 104,000

.

0.96 0.65 Sta. Lucia Land, Inc. 0.75 0.77 0.75 0.75 1,837,000

.

4.55 2.31 Starmalls, Inc. 3.77 3.77 3.75 3.77 77,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.59 0.58 0.58 140,000

.

5.39 3.07 Vista Land and Lifescapes, Inc. 5.25 5.39 5.2 5.28 17,784,100

.

MEDIA

.

42 24.1 ABS-CBN Corporation 41 41.3 40.7 40.7 88,100

.

11.02 7.99 GMA Holdings, Inc. 9.99 10.12 9.99 10.12 5,089,000

.

11 8.15 GMA Network, Inc. 9.62 9.8 9.5 9.64 1,607,200

.

0.82 0.6 Manila Bulletin Publishing Corp. 0.76 0.8 0.76 0.8 472,000

.

TELECOMMUNICATIONS

.

1,255.00 990 Globe Telecom, Inc. 1,181.00 1,187.00 1,179.00 1,187.00 143,500

.

3.09 2.28 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 5,000

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,828.00 2,900.00 2,828.00 2,880.00 139,680

.

INFORMATION TECHNOLOGY

.

9.7 4 DFNN, Inc. 4.5 4.6 4.5 4.6 25,000

.

4.7 1.75 IP Converge Data Center, Inc. 4.04 4.1 4 4.1 497,000

.

1.65 0.54 IPVG Corporation 0.69 0.69 0.66 0.66 1,507,000

.

3.36 2.16 ISM Communications Corporation 2.27 2.27 2.16 2.17 288,000

.

0.085 0.04 Island Information and Technology, Inc. 0.05 0.051 0.05 0.051 750,000

.

17.88 12.1 Philweb Corporation 14.14 14.26 14.12 14.26 5,452,700

.

14.18 3.3 Touch Solutions, Inc. 8.9 9.05 8.86 8.99 498,100

.

4.5 1.14 Yehey! Corporation 1.44 1.44 1.36 1.41 240,000

.

11.88 4.21 iRipple, Inc. 7.65 7.65 7.65 7.65 1,000

.

TRANSPORTATION SERVICES

.

4.72 1.35 2GO Group, Inc. 1.83 1.92 1.83 1.92 6,000

.

16.04 7.8 Asian Terminals, Inc. 12.06 12.7 12.06 12.6 145,800

.

77 52.4 Cebu Air, Inc. 62.95 63.9 62.95 63.9 728,170

.

78.2 55.95 Int'l Container Terminal Services, Inc. 76 78.2 76 77.1 3,047,430

.

3.1 2.1 Macroasia Corporation 2.65 2.65 2.65 2.65 10,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.3 1.47 1.26 1.37 1,266,000

.

0.242 0.101 Boulevard Holdings, Inc. 0.13 0.133 0.13 0.131 20,290,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.42 0.42 0.42 0.42 230,000

.

EDUCATION

.

12.5 9.75 Centro Escolar University 11 11.5 11 11.5 12,200

.

1,100.00 800 Far Eastern University, Inc. 1,072.00 1,072.00 1,060.00 1,060.00 100

.

10 4.9 iPeople, Inc. 9.47 10 9.45 9.5 385,500

.

CASINOS AND GAMING

.

49.6 8.13 Bloomberry Resorts Corporation 14.08 14.3 14.08 14.22 19,185,800

.

0.237 0.019 IP E-Game Ventures Inc. 0.024 0.024 0.023 0.023 72,900,000

.

9.9 6.28 Leisure and Resorts World Corporation 9.2 9.31 9.18 9.31 2,230,500

.

4.08 1.4 Manila Jockey Club, Inc. 2.78 2.78 2.77 2.77 40,000

.

15.5 12.45 Pacific Online Systems Corporation 13.98 14 13.98 14 26,500

.

18 8.95 Philippine Racing Club, Inc. 10.58 10.6 10.54 10.54 19,300

.

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

.

RETAIL

.

24 3.65 Calata Corporation 3.82 3.91 3.81 3.84 773,000

.

130 21.74 Philippine Seven Corporation 105 105 103.9 103.9 2,430

.

36.3 19.68 Puregold Price Club, Inc. 35 36.3 35 36.2 11,620,700

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.89 0.91 0.88 0.88 2,138,000

.

4.8 2 Easycall Comm. Phils., Inc. 2.75 2.75 2.75 2.75 1,000

.

0.65 0.380 Information Capital Tech. Ventures, Inc 0.425 0.425 0.425 0.425 360,000

.

3.47 1.96 Paxys, Inc. 2.85 2.88 2.85 2.87 504,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 1 1.05 0.99 1.03 41,265,000

.

MINING

.

0.0069 0.0039 Abra Mining and Industrial Corp. 0.0055 0.0055 0.0055 0.0055 65,000,000

.

5.95 4.1 Apex Mining Company, Inc. "A" 4.78 4.78 4.57 4.57 26,000

.

5.98 4.4 Apex Mining Company, Inc. "B" 4.75 4.95 4.75 4.95 65,000

.

22.5 16.8 Atlas Cons. Mining and Dev't Corp. 22.05 22.3 21.95 22.25 1,880,300

.

48 10 Atok-Big Wedge Company, Inc. 23.45 23.45 23.45 23.45 100

.

29 18.5 Benguet Corporation "A" 18.8 18.8 18.8 18.8 22,000

.

34 17.7 Benguet Corporation "B" 18.24 18.24 18.24 18.24 10,000

.

2.12 0.82 Century Peak Metals Holdings Corporation 1 1.03 0.99 0.99 374,000

.

1.68 0.91 Coal Asia Holdings, Inc. 0.94 0.94 0.92 0.92 6,606,000

.

61.8 14.54 Dizon Copper Silver Mines, Inc. 15 15.1 14.76 15 26,800

.

1.21 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.51 0.52 5,172,000

.

1.66 0.86 Lepanto Consolidated Mining Co. "A" 1.15 1.18 1.13 1.17 28,023,000

.

1.86 0.92 Lepanto Consolidated Mining Co. "B" 1.23 1.28 1.23 1.27 8,650,000

.

0.085 0.047 Manila Mining Corporation "A" 0.064 0.065 0.063 0.065 617,870,000

.

0.087 0.047 Manila Mining Corporation "B" 0.069 0.073 0.068 0.071 235,020,000

.

12.84 3.79 NiHAO Minerals Resources Int'l, Inc. 3.8 3.9 3.8 3.9 1,266,000

.

24.33 14.6 Nickel Asia Corporation 20.3 21.75 19.82 21.5 4,622,600

.

0.87 0.51 Omico Corporation 0.61 0.64 0.61 0.64 8,000

.

8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.42 3.45 3.34 3.35 2,584,000

.

27.85 12.52 Philex Mining Corporation 17.62 18.1 17.62 18.1 7,002,100

.

257.8 200 Semirara Mining Corporation 249.8 250.4 249.8 250 679,480

.

0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 30,700,000

.

OIL

.

0.34 0.233 Basic Energy Corporation 0.28 0.29 0.28 0.28 24,770,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.023 0.023 0.022 0.023 126,600,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.023 0.025 0.023 0.024 187,400,000

.

7.05 5.62 Petroenergy Resources Corporation 6.6 6.77 6.6 6.61 305,700

.

48 9.8 Philex Petroleum Corporation 33.5 33.9 33 33 294,800

.

0.062 0.031 The Philodrill Corporation 0.044 0.045 0.044 0.044 415,700,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,649.49 1,670.88 1,649.02 1,659.94 1.43 23.37 20,893,972 1,700,672,906.68

.

Industrials 9,629.07 9,725.2 9,629.07 9,725.2 1.56 149.2 264,548,631 2,544,278,080.14

.

Holding Firms 5,565.11 5,679.2 5,564.96 5,679.2 2.57 142.51 589,292,295 2,921,657,013.96

.

Property 2,602.1 2,649.13 2,602.1 2,623.7 1 26.06 284,008,937 1,427,231,768.24

.

Services 1,881.75 1,924.91 1,881.75 1,914.09 1.81 34 202,700,196 1,984,447,604.06

.

Mining & Oil 21,808.96 22,177.77 21,747.37 22,177.77 1.73 376.68 1,771,066,928 603,261,388.56

.

PSEi 6,349.08 6,449.44 6,349.08 6,435.98 1.86 117.37

.

All Shares 3,991.76 4,041.59 3,991.76 4,040.92 1.61 63.85

.

SME 1,000 7,650.00

.

.

GRAND TOTAL 3,132,511,959 11,181,556,411.6496

.

COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS:

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.