Stock Market as of February 11, 2013
ml>
. |
(As of Feb. 11, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
85.4 | 55.39 | BDO Unibank, Inc. | 83.75 | 85.4 | 83.75 | 85.15 | 10,805,780 | |
. |
110 | 65 | Bank of the Philippine Islands | 103 | 105 | 101.9 | 102 | 1,471,080 | |
. |
61.5 | 38.18 | China Banking Corporation | 59.9 | 61.5 | 59.9 | 61.35 | 325,280 | |
. |
32.95 | 18.5 | East West Banking Corporation | 30.95 | 31.5 | 30.3 | 30.7 | 1,297,600 | |
. |
114 | 80.2 | Metropolitan Bank and Trust Company | 110.2 | 111.1 | 110.2 | 110.6 | 1,251,420 | |
. |
102.5 | 61.55 | Philippine National Bank | 97.9 | 97.9 | 97 | 97.6 | 801,270 | |
. |
120 | 73.2 | Philippine Savings Bank | 114 | 114 | 108 | 114 | 4,280 | |
. |
85 | 64 | Philippine Bank of Communications | 73.5 | 73.5 | 73.5 | 73.5 | 50 | |
. |
70.5 | 31.5 | Rizal Commercial Banking Corp. | 64.75 | 65.1 | 64.6 | 64.6 | 238,870 | |
. |
178 | 120.1 | Security Bank Corporation | 174 | 174.4 | 173.8 | 173.8 | 286,810 | |
. |
140 | 85 | Union Bank of the Philippines | 121.9 | 123 | 121.9 | 122.5 | 186,800 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
1.16 | 0.67 | Bankard, Inc. | 1.03 | 1.05 | 0.93 | 0.98 | 456,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 19 | 19 | 18.9 | 18.9 | 101,700 | |
. |
3.25 | 2 | I-Remit, Inc. | 2.88 | 2.94 | 2.88 | 2.94 | 26,000 | |
. |
39.2 | 4 | Maybank ATR Kim Eng Financial Corp. | 25 | 25 | 25 | 25 | 2,100 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.96 | 1.96 | 1.96 | 1.96 | 126,000 | |
. |
500 | 274 | The Philippine Stock Exchange, Inc | 465.2 | 467.4 | 460 | 465 | 4,380 | |
. |
1,110.00 | 879 | Sun Life Financial, Inc. | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 635 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.55 | 2.56 | 2.55 | 2.56 | 26,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
38.65 | 28.7 | Aboitiz Power Corporation | 37.8 | 38.1 | 37.65 | 37.9 | 808,500 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.42 | 1.5 | 1.42 | 1.43 | 1,330,000 | |
. |
4.99 | 2.12 | Calapan Ventures, Inc. | 4.38 | 4.38 | 4.12 | 4.12 | 2,000 | |
. |
7.52 | 4.83 | Energy Development Corporation | 7.4 | 7.45 | 7.37 | 7.41 | 12,243,500 | |
. |
27.45 | 12.8 | First Gen Corporation | 26.3 | 26.95 | 26.3 | 26.55 | 1,085,300 | |
. |
109.4 | 58.5 | First Phil. Holdings Corp. | 109 | 109.4 | 108.2 | 108.6 | 525,780 | |
. |
36.4 | 21.7 | Manila Water Company, Inc. | 35.8 | 35.9 | 34.9 | 35.1 | 1,546,500 | |
. |
309 | 218.8 | Manila Electric Company | 304 | 305 | 303 | 303 | 177,120 | |
. |
12.84 | 9.7 | Petron Corporation | 12.56 | 12.8 | 12.5 | 12.56 | 9,389,700 | |
. |
11.18 | 8.03 | Phoenix Petroleum Philippines, Inc. | 11.1 | 11.14 | 10.9 | 10.9 | 291,500 | |
. |
7.6 | 3.2 | SPC Power Corporation | 4.61 | 4.79 | 4.6 | 4.6 | 20,000 | |
. |
1.95 | 1.03 | Trans-Asia Oil and Energy Dev't Corp. | 1.76 | 1.79 | 1.7 | 1.74 | 28,103,000 | |
. |
15 | 3.68 | Vivant Corporation | 8.6 | 8.6 | 8.6 | 8.6 | 100 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
11.32 | 6.22 | AgriNurture, Inc. | 7.8 | 7.8 | 7.7 | 7.7 | 16,800 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 1.98 | 2 | 1.97 | 2 | 900,000 | |
. |
6.74 | 4.32 | D and L Industries, Inc. | 5.92 | 6.2 | 5.92 | 6.04 | 5,166,800 | |
. |
23.75 | 16.5 | Ginebra San Miguel Inc. | 16.6 | 17 | 16.6 | 17 | 45,000 | |
. |
120 | 93 | Jollibee Foods Corporation | 113.5 | 114 | 111.9 | 111.9 | 732,010 | |
. |
15.26 | 3.7 | LT Group, Inc. | 14.9 | 15.26 | 14.9 | 15.1 | 4,378,900 | |
. |
62 | 38 | Liberty Flour Mills, Inc. | 48.5 | 49 | 48.5 | 49 | 5,700 | |
. |
12.2 | 6.8 | Pancake House, Inc. | 8 | 8 | 8 | 8 | 7,200 | |
. |
6.88 | 2.35 | Pepsi-Cola Products Philippines, Inc. | 6.32 | 6.35 | 6.2 | 6.3 | 2,401,700 | |
. |
5.18 | 1.48 | RFM Corporation | 4.92 | 5.03 | 4.91 | 4.91 | 1,205,000 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3.2 | 3.4 | 3.2 | 3.39 | 776,000 | |
. |
1,010.00 | 239.8 | San Miguel Pure Foods Company Inc. | 289 | 297.4 | 287.6 | 295 | 143,080 | |
. |
119.6 | 100 | San Miguel Corporation | 118.4 | 119.6 | 118.4 | 119.6 | 663,980 | |
. |
0.22 | 0.123 | Swift Foods, Inc. | 0.15 | 0.15 | 0.145 | 0.146 | 1,040,000 | |
. |
91.3 | 50.35 | Universal Robina Corporation | 89.5 | 91.3 | 89.5 | 90 | 698,660 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.5 | 1.51 | 1.46 | 1.47 | 4,111,000 | |
. |
2.08 | 0.48 | Vitarich Corporation | 0.98 | 1 | 0.97 | 0.97 | 323,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED | ||||||||
. |
61.00 | 17.10 | Asiabest Group International Inc. | 19.00 | 20.50 | 19.00 | 19.52 | 97,200 | |
. |
13.26 | 4.93 | EEI Corporation | 12.6 | 12.7 | 12.54 | 12.58 | 844,100 | |
. |
14 | 11 | Holcim Philippines, Inc. | 13.5 | 13.54 | 13.5 | 13.5 | 13,200 | |
. |
11.96 | 5.98 | Lafarge Republic, Inc. | 11.82 | 11.96 | 11.8 | 11.96 | 717,100 | |
. |
7.5 | 2.35 | Mariwasa Siam Holdings, Inc. | 6.1 | 6.4 | 5.8 | 6.1 | 9,600 | |
. |
18.8 | 10.44 | Megawide Construction Corporation | 18.1 | 18.1 | 17.82 | 18 | 128,600 | |
. |
14 | 10.16 | Phinma Corporation | 12.92 | 13.4 | 12.92 | 13.4 | 1,000 | |
. |
2.77 | 1.66 | TKC Steel Corporation | 1.7 | 1.7 | 1.66 | 1.7 | 68,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.64 | 1.65 | 1.62 | 1.64 | 982,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 2.87 | 2.95 | 2.87 | 2.95 | 167,000 | |
. |
7.24 | 1.44 | LMG Chemicals Corporation | 2.8 | 2.82 | 2.74 | 2.77 | 1,765,000 | |
. |
22.5 | 1.51 | Manchester Int'l Hldgs. Unltd. Corp "A" | 13.1 | 13.74 | 13 | 13.2 | 56,200 | |
. |
23 | 1.65 | Manchester Int'l Hldgs. Unltd. Corp "B" | 13 | 13 | 13 | 13 | 700 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
29.3 | 5.28 | Cirtek Holdings Philippines Corporation | 26.2 | 26.85 | 26.2 | 26.5 | 38,300 | |
. |
0.027 | 0.012 | Greenergy Holdings, Inc. | 0.02 | 0.02 | 0.019 | 0.02 | 135,700,000 | |
. |
5.29 | 3.8 | Integrated Micro-Electronics, Inc. | 4.06 | 4.1 | 4.06 | 4.06 | 17,000 | |
. |
1.18 | 0.52 | Ionics, Inc. | 0.69 | 0.72 | 0.67 | 0.69 | 528,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.7 | Splash Corporation | 1.74 | 1.75 | 1.74 | 1.75 | 177,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 41.90 | 41.90 | 41.80 | 41.85 | 1,018,200 | |
. |
5.95 | 3.34 | A. Soriano Corporation | 5.75 | 5.85 | 5.75 | 5.83 | 41,800 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 1 | 1 | 1 | 1 | 21,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 1.05 | 1.05 | 1.01 | 1.01 | 51,000 | |
. |
1.03 | 0.65 | Abacus Cons. Res. and Hold'gs, Inc. | 0.69 | 0.69 | 0.68 | 0.68 | 994,000 | |
. |
59.9 | 42.15 | Aboitiz Equity Ventures, Inc. | 57 | 57.4 | 57 | 57.35 | 1,103,340 | |
. |
0.169 | 0.014 | Alcorn Gold Resources Corp. | 0.154 | 0.155 | 0.154 | 0.154 | 96,300,000 | |
. |
20.65 | 10.54 | Alliance Global Group, Inc. | 20.05 | 20.15 | 19.98 | 20 | 21,244,400 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 4.75 | 5.18 | 4.75 | 5.02 | 204,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.37 | 2.37 | 2.36 | 2.36 | 695,000 | |
. |
585 | 374 | Ayala Corporation | 565 | 567 | 560 | 562 | 846,720 | |
. |
64.8 | 44.8 | DMCI Holdings, Inc. | 54.85 | 55 | 54.55 | 54.55 | 2,225,620 | |
. |
3.5 | 2.35 | F and J Prince Holdings Corp. "A" | 3 | 3 | 3 | 3 | 30,000 | |
. |
5.98 | 3.87 | Filinvest Development Corporation | 5.92 | 5.92 | 5.6 | 5.7 | 675,200 | |
. |
0.33 | 0.2 | Forum Pacific, Inc. | 0.223 | 0.25 | 0.223 | 0.25 | 130,000 | |
. |
8 | 3.65 | House of Investments, Inc. | 7.7 | 7.7 | 7.6 | 7.6 | 35,500 | |
. |
755.00 | 455.40 | GT Capital Holdings, Inc. | 720.00 | 729.50 | 720.00 | 724.50 | 51,800 | |
. |
40.7 | 24.5 | JG Summit Holdings, Inc. | 39.9 | 39.9 | 39.65 | 39.85 | 1,275,900 | |
. |
1.54 | 0.95 | Lodestar Investment Hldgs Corp. | 0.99 | 1.02 | 0.99 | 1.01 | 768,000 | |
. |
7.68 | 4.96 | Lopez Holdings Corporation | 7.59 | 7.62 | 7.55 | 7.57 | 8,109,600 | |
. |
9.66 | 1.41 | MJC Investments Corporation | 6.1 | 6.1 | 6.1 | 6.1 | 10,000 | |
. |
0.85 | 0.32 | Mabuhay Holdings Corporation | 0.62 | 0.62 | 0.57 | 0.57 | 487,000 | |
. |
3.8 | 1.71 | Marcventures Holdings, Inc. | 2 | 2 | 1.98 | 1.99 | 361,000 | |
. |
5.46 | 3.5 | Metro Pacific Investments Corporation | 5.23 | 5.3 | 5.17 | 5.17 | 18,615,800 | |
. |
7.65 | 4.38 | Minerales Industrias Corporation | 7.35 | 7.35 | 6.3 | 6.87 | 2,796,000 | |
. |
0.065 | 0.044 | Pacifica, Inc. | 0.052 | 0.052 | 0.052 | 0.052 | 20,000 | |
. |
0.77 | 0.42 | Prime Orion Philippines, Inc. | 0.68 | 0.68 | 0.67 | 0.68 | 3,342,000 | |
. |
3.2 | 1.92 | Republic Glass Holdings Corp. | 2.7 | 2.75 | 2.7 | 2.75 | 12,000 | |
. |
1,010.00 | 610 | SM Investments Corporation | 1,008.00 | 1,010.00 | 999 | 1,000.00 | 181,780 | |
. |
2.59 | 1.31 | Seafront Resources Corporation | 2.3 | 2.35 | 2.3 | 2.3 | 48,000 | |
. |
0.41 | 0.3 | Sinophil Corporation | 0.33 | 0.33 | 0.33 | 0.33 | 100,000 | |
. |
2.71 | 1.13 | Solid Group, Inc. | 2.31 | 2.33 | 2.28 | 2.29 | 366,000 | |
. |
0.36 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.27 | 0.27 | 0.27 | 0.27 | 260,000 | |
. |
0.54 | 0.28 | Wellex Industries, Inc. | 0.29 | 0.3 | 0.28 | 0.29 | 610,000 | |
. |
0.8 | 0.33 | Zeus Holdings, Inc. | 0.56 | 0.58 | 0.55 | 0.58 | 8,898,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.93 | 2.93 | 2.87 | 2.9 | 161,000 | |
. |
27.45 | 9.75 | Anchor Land Holdings, Inc | 22.4 | 22.8 | 19.38 | 22 | 8,400 | |
. |
1.7 | 0.47 | Araneta Properties, Inc. | 1.5 | 1.51 | 1.43 | 1.44 | 3,503,000 | |
. |
0.239 | 0.162 | Arthaland Corporation | 0.215 | 0.239 | 0.215 | 0.23 | 18,450,000 | |
. |
31.15 | 18.78 | Ayala Land, Inc. | 29.65 | 30 | 29.5 | 29.65 | 4,708,600 | |
. |
5.62 | 4 | Belle Corporation | 5.25 | 5.33 | 5.25 | 5.27 | 8,579,000 | |
. |
8.35 | 3.7 | Cebu Holdings, Inc. | 5.1 | 5.17 | 5.01 | 5.01 | 276,200 | |
. |
5.5 | 3.1 | Cebu Property Venture and Dev't Corp."A" | 5 | 5 | 5 | 5 | 30,400 | |
. |
2.4 | 1.35 | Century Properties Group, Inc. | 2.04 | 2.04 | 2 | 2.01 | 6,872,000 | |
. |
3 | 1.33 | City and Land Developers, Inc. | 2.5 | 2.5 | 2.5 | 2.5 | 1,000 | |
. |
1.2 | 0.95 | Cityland Development Corporation | 1.16 | 1.16 | 1.14 | 1.14 | 154,000 | |
. |
0.092 | 0.06 | Crown Equities, Inc. | 0.066 | 0.066 | 0.066 | 0.066 | 100,000 | |
. |
1.11 | 0.76 | Cyber Bay Corporation | 0.8 | 0.82 | 0.8 | 0.8 | 1,205,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1.04 | 1.04 | 1.02 | 1.03 | 15,049,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.36 | 0.37 | 0.36 | 0.36 | 4,170,000 | |
. |
1.85 | 1.17 | Filinvest Land, Inc. | 1.79 | 1.82 | 1.79 | 1.82 | 23,185,000 | |
. |
2.29 | 1.63 | Global-Estate Resorts, Inc. | 2.07 | 2.1 | 2.05 | 2.1 | 982,000 | |
. |
2.14 | 0.83 | IRC Properties, Inc. | 1.18 | 1.24 | 1.18 | 1.24 | 100,000 | |
. |
3 | 1.7 | Keppel Philippines Properties, Inc. | 3 | 3 | 3 | 3 | 2,000 | |
. |
0.28 | 0.105 | MRC Allied, Inc. | 0.137 | 0.138 | 0.13 | 0.132 | 32,650,000 | |
. |
3.52 | 1.64 | Megaworld Corporation | 3.39 | 3.4 | 3.35 | 3.38 | 40,220,000 | |
. |
0.99 | 0.36 | Phil. Estates Corporation | 0.63 | 0.64 | 0.62 | 0.63 | 7,735,000 | |
. |
23 | 14.3 | Robinson Land Corporation | 22.6 | 22.6 | 22.3 | 22.45 | 1,296,400 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 3.14 | 3.2 | 3.03 | 3.05 | 571,000 | |
. |
7.14 | 5.72 | SM Development Corporation | 7.01 | 7.14 | 7.01 | 7.08 | 5,847,100 | |
. |
18.66 | 12.1 | SM Prime Holdings, Inc. | 18.44 | 18.56 | 18.3 | 18.5 | 6,954,500 | |
. |
3.5 | 2 | Shang Properties, Inc. | 3.17 | 3.17 | 3.1 | 3.11 | 249,000 | |
. |
0.96 | 0.65 | Sta. Lucia Land, Inc. | 0.77 | 0.8 | 0.77 | 0.79 | 1,390,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 3.8 | 3.8 | 3.8 | 3.8 | 2,000 | |
. |
5.39 | 3.07 | Vista Land and Lifescapes, Inc. | 5.28 | 5.37 | 5.25 | 5.3 | 13,107,200 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 39.7 | 40 | 39.6 | 39.8 | 217,200 | |
. |
11.02 | 7.99 | GMA Holdings, Inc. | 10.08 | 10.18 | 10.08 | 10.18 | 1,065,000 | |
. |
11 | 8.15 | GMA Network, Inc. | 9.95 | 9.95 | 9.8 | 9.95 | 833,800 | |
. |
1.06 | 0.62 | Manila Bulletin Publishing Corp. | 0.84 | 0.92 | 0.83 | 0.89 | 650,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,255.00 | 990 | Globe Telecom, Inc. | 1,197.00 | 1,202.00 | 1,185.00 | 1,188.00 | 175,890 | |
. |
3.05 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.4 | 2.45 | 2.4 | 2.4 | 143,000 | |
. |
2,940.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,892.00 | 2,896.00 | 2,876.00 | 2,880.00 | 37,810 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
9.7 | 4 | DFNN, Inc. | 4.66 | 4.8 | 4.66 | 4.66 | 92,000 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 4 | 4.08 | 4 | 4.08 | 46,000 | |
. |
1.65 | 0.54 | IPVG Corporation | 0.66 | 0.67 | 0.66 | 0.66 | 199,000 | |
. |
14 | 4.5 | Imperial Resources, Inc. "A" | 5.75 | 5.75 | 5.75 | 5.75 | 100 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.14 | 14.14 | 14.08 | 14.12 | 528,000 | |
. |
16 | 3.3 | Touch Solutions, Inc. | 13.98 | 14 | 13.4 | 13.54 | 270,400 | |
. |
3.05 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.36 | 2.36 | 2.11 | 2.26 | 19,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.43 | 1.43 | 1.4 | 1.4 | 24,000 | |
. |
11.88 | 4.21 | iRipple, Inc. | 8.99 | 9.25 | 8.99 | 9.25 | 10,400 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.35 | 2GO Group, Inc. | 1.92 | 1.92 | 1.86 | 1.88 | 15,000 | |
. |
16.04 | 8 | Asian Terminals, Inc. | 14.48 | 14.76 | 14.4 | 14.4 | 69,800 | |
. |
75.6 | 52.4 | Cebu Air, Inc. | 67.15 | 67.55 | 67 | 67 | 517,600 | |
. |
80 | 55.95 | Int'l Container Terminal Services, Inc. | 78.4 | 78.4 | 77 | 77.15 | 541,250 | |
. |
2.65 | 1.1 | Lorenzo Shipping Corporation | 1.4 | 1.4 | 1.4 | 1.4 | 13,000 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.8 | 2.8 | 2.8 | 2.8 | 101,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.38 | 1.48 | 1.37 | 1.43 | 758,000 | |
. |
0.242 | 0.101 | Boulevard Holdings, Inc. | 0.135 | 0.135 | 0.132 | 0.134 | 11,440,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.46 | 0.48 | 0.44 | 0.45 | 3,310,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.75 | Centro Escolar University | 11.5 | 11.92 | 11.5 | 11.92 | 2,500 | |
. |
1,100.00 | 800 | Far Eastern University, Inc. | 1,078.00 | 1,085.00 | 1,078.00 | 1,080.00 | 315 | |
. |
10 | 4.9 | iPeople, Inc. | 9.6 | 10 | 9.6 | 10 | 639,300 | |
. |
CASINOS AND GAMING | ||||||||
. |
31.95 | 17.5 | Berjaya Philippines, Inc. | 31 | 31 | 31 | 31 | 500 | |
. |
49 | 8.13 | Bloomberry Resorts Corporation | 14.18 | 14.4 | 14.1 | 14.14 | 6,653,300 | |
. |
0.237 | 0.019 | IP E-Game Ventures Inc. | 0.023 | 0.024 | 0.023 | 0.024 | 219,900,000 | |
. |
9.9 | 6.28 | Leisure and Resorts World Corporation | 8.99 | 9.08 | 8.96 | 9 | 289,400 | |
. |
4.08 | 1.4 | Manila Jockey Club, Inc. | 2.73 | 2.76 | 2.72 | 2.73 | 181,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 14.02 | 14.02 | 14.02 | 14.02 | 2,000 | |
. |
18 | 8.95 | Philippine Racing Club, Inc. | 10.58 | 10.8 | 10.52 | 10.68 | 2,400 | |
. |
0.39 | 0.28 | Premiere Horizon Alliance Corporation | 0.34 | 0.34 | 0.33 | 0.33 | 1,470,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.65 | Calata Corporation | 3.83 | 3.85 | 3.78 | 3.84 | 836,000 | |
. |
130 | 21.83 | Philippine Seven Corporation | 99.9 | 100 | 99.9 | 100 | 39,600 | |
. |
36.5 | 20.05 | Puregold Price Club, Inc. | 35.9 | 36.1 | 35.9 | 35.9 | 468,600 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.83 | 0.84 | 0.83 | 0.83 | 4,488,000 | |
. |
0.60 | 0.380 | Information Capital Tech. Ventures, Inc | 0.425 | 0.425 | 0.425 | 0.425 | 60,000 | |
. |
3.47 | 1.96 | Paxys, Inc. | 2.75 | 2.8 | 2.72 | 2.73 | 1,037,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 1 | 1.01 | 1 | 1.01 | 8,333,000 | |
. |
MINING | ||||||||
. |
0.0068 | 0.0039 | Abra Mining and Industrial Corp. | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 130,000,000 | |
. |
5.67 | 4.1 | Apex Mining Company, Inc. "A" | 4.52 | 4.52 | 4.45 | 4.45 | 61,000 | |
. |
5.98 | 4.4 | Apex Mining Company, Inc. "B" | 4.52 | 4.52 | 4.5 | 4.5 | 50,000 | |
. |
23.35 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 22.95 | 22.95 | 22.6 | 22.75 | 566,300 | |
. |
48 | 10 | Atok-Big Wedge Company, Inc. | 22.2 | 22.2 | 22 | 22 | 2,900 | |
. |
29 | 18.5 | Benguet Corporation "A" | 19 | 19 | 18.8 | 18.8 | 15,500 | |
. |
34 | 17.7 | Benguet Corporation "B" | 19 | 19 | 18.32 | 18.32 | 116,400 | |
. |
1.92 | 0.82 | Century Peak Metals Holdings Corporation | 1.01 | 1.01 | 1 | 1 | 111,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 0.94 | 1.07 | 0.94 | 1.06 | 86,322,000 | |
. |
61.8 | 14.54 | Dizon Copper Silver Mines, Inc. | 14.9 | 16.5 | 14.9 | 15.8 | 1,957,300 | |
. |
1.21 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.53 | 0.6 | 0.52 | 0.58 | 41,468,000 | |
. |
1.66 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.2 | 1.2 | 1.18 | 1.19 | 6,120,000 | |
. |
1.86 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.27 | 1.28 | 1.27 | 1.28 | 4,421,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "A" | 0.064 | 0.065 | 0.064 | 0.065 | 72,650,000 | |
. |
0.087 | 0.047 | Manila Mining Corporation "B" | 0.069 | 0.07 | 0.068 | 0.07 | 48,770,000 | |
. |
12.84 | 3.75 | NiHAO Minerals Resources Int'l, Inc. | 3.8 | 4.02 | 3.8 | 3.96 | 24,577,000 | |
. |
24.33 | 14.6 | Nickel Asia Corporation | 22.25 | 22.3 | 21.9 | 21.9 | 1,074,300 | |
. |
0.84 | 0.51 | Omico Corporation | 0.59 | 0.59 | 0.59 | 0.59 | 83,000 | |
. |
8.28 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.71 | 3.92 | 3.71 | 3.86 | 4,681,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 18.96 | 19.1 | 18.86 | 18.9 | 2,943,800 | |
. |
257.8 | 200 | Semirara Mining Corporation | 253 | 255 | 253 | 255 | 242,460 | |
. |
0.028 | 0.014 | United Paragon Mining Corporation | 0.018 | 0.019 | 0.018 | 0.018 | 81,500,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.24 | Basic Energy Corporation | 0.28 | 0.29 | 0.28 | 0.29 | 1,160,000 | |
. |
0.032 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.023 | 0.023 | 0.022 | 0.023 | 88,000,000 | |
. |
0.033 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.024 | 0.024 | 0.024 | 0.024 | 5,000,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 6.89 | 6.89 | 6.67 | 6.67 | 3,000 | |
. |
48 | 9.96 | Philex Petroleum Corporation | 33.5 | 33.9 | 33.5 | 33.9 | 137,700 | |
. |
0.062 | 0.032 | The Philodrill Corporation | 0.044 | 0.045 | 0.044 | 0.045 | 334,200,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,679.5 | 1,699.67 | 1,679.50 | 1,683.88 | 0.21 | 3.6 | 17,787,619 | 1,480,320,084.59 |
. |
Industrials | 9,785.75 | 9,842.59 | 9,776.84 | 9,777.92 | 0.34 | 33.1 | 221,071,608 | 1,047,639,881.99 |
. |
Holding Firms | 5,692.16 | 5,730.88 | 5,692.16 | 5,697.11 | 0.13 | 7.28 | 170,924,983 | 1,568,534,584.6 |
. |
Property | 2,597.35 | 2,612.12 | 2,588.75 | 2,599.72 | -0.33 | -8.61 | 197,744,326 | 690,315,778.24 |
. |
Services | 1,919.96 | 1,926.00 | 1,913.08 | 1,914.10 | -0.39 | -7.43 | 266,505,474 | 633,246,368.74 |
. |
Mining & Oil | 22,628.42 | 22,692.59 | 22,573.57 | 22,675.54 | 0.54 | 120.91 | 936,390,224 | 460,832,300.25 |
. |
PSEi | 6,458.34 | 6,500.08 | 6,458.01 | 6,458.01 | -0.01 | -0.66 | ||
. |
All Shares | 4,064.55 | 4,086.59 | 4,064.55 | 4,068.48 | 0.1 | 4.07 | ||
. |
SME | 10,480 | 94,831 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 1,810,434,714 | 5,880,983,829.41 | ||||||
. |
COMPILED BY ANA ROA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK