Stock Market as of February 11, 2013

By: 11 years ago


Sheet1

.

 (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
Oil dips slightly as Asia observes Lunar New Year
MOST READ
LATEST STORIES
Read more...
NEXT STORY