Philippine Stock Market table as of February 22, 2013

By: 12 years ago


Sheet1

.

 (As of Feb. 22, 2013)

.

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

.

 HIGH LOW BANKS

.

 92.9 55.39 BDO Unibank, Inc. 91.8 91.8 89.5 90.4 5,243,640

.

 114 65 Bank of the Philippine Islands 109.8 114 107.5 114 1,344,800

.

 68.3 40 China Banking Corporation 67 67 65.15 66 258,220

.

 35 18.5 East West Banking Corporation 32.9 35 32.65 34.95 9,537,500

.

 117.2 80.4 Metropolitan Bank and Trust Company 115.6 115.6 113.5 114 2,685,610

.

 102.5 65 Philippine National Bank 96 97 96 96.35 1,582,130

.

 120 73.2 Philippine Savings Bank 108 119 108 119 17,440

.

 38 34.5 Philippine Business Bank 36.1 38 36 37.55 4,874,500

.

 70.5 34.3 Rizal Commercial Banking Corp. 64.45 64.45 63.75 63.9 154,240

.

 178 120.1 Security Bank Corporation 172.4 173.1 172.3 173 254,140

.

 140 85 Union Bank of the Philippines 123.9 124 123.5 123.5 262,150

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.6 BDO Leasing and Finance, Inc. 1.95 1.98 1.95 1.98 6,000

.

 1.16 0.67 Bankard, Inc. 0.92 0.94 0.9 0.91 105,000

.

 23.55 17.9 COL Financial Group, Inc. 18.7 18.7 18 18.66 1,578,400

.

 13 8.63 Filipino Fund, Inc. 11.3 11.4 11.3 11.4 1,100

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.79 0.79 0.79 0.79 4,000

.

 3.25 2 I-Remit, Inc. 2.8 2.8 2.8 2.8 18,000

.

 590 420 Manulife Financial Corporation 545 545 540 540 240

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 2 2 1.99 1.99 225,000

.

 500 342 The Philippine Stock Exchange, Inc 463.2 463.8 463 463 6,860

.

 1,122.00 879 Sun Life Financial, Inc. 1,109.00 1,109.00 1,109.00 1,109.00 30

.

 2.7 1.71 Vantage Equities, Inc. 2.57 2.57 2.57 2.57 1,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.65 29.5 Aboitiz Power Corporation 37.9 38 37.75 38 2,026,200

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.44 1.45 1.42 1.44 1,309,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 20,000

.

 7.52 4.83 Energy Development Corporation 7.38 7.41 7.34 7.41 20,833,900

.

 27.45 12.8 First Gen Corporation 25.95 26 25.7 25.85 1,371,500

.

 112.4 59.7 First Phil. Holdings Corp. 112 112 110 110.5 465,300

.

 36.4 21.7 Manila Water Company, Inc. 35.1 35.1 34.7 34.85 892,900

.

 314.8 218.8 Manila Electric Company 309.4 309.4 301 308 456,330

.

 14.28 9.7 Petron Corporation 13.66 13.66 13.2 13.62 11,851,700

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.74 10.86 10.74 10.78 126,500

.

 7.6 3.2 SPC Power Corporation 4.92 4.92 4.92 4.92 4,000

.

 2.05 1.06 Trans-Asia Oil and Energy Dev’t Corp. 1.95 1.95 1.86 1.92 39,617,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.85 6.22 AgriNurture, Inc. 7.42 7.45 7.4 7.4 12,000

.

 2.26 1.26 Alliance Select Foods Int’l, Inc. 1.89 1.89 1.85 1.88 535,000

.

 20 12 Central Azucarera De Tarlac 13.2 14.98 13.2 14.98 2,800

.

 7.19 4.32 D and L Industries, Inc. 6.9 6.95 6.51 6.51 45,634,500

.

 23.75 16.5 Ginebra San Miguel Inc. 16.58 16.66 16.58 16.66 12,800

.

 128 93 Jollibee Foods Corporation 123.2 128 122.5 128 2,761,180

.

 15.8 3.7 LT Group, Inc. 15.36 15.4 15.12 15.4 546,200

.

 12.2 6.8 Pancake House, Inc. 8 8 8 8 100

.

 6.88 2.35 Pepsi-Cola Products Philippines, Inc. 6.42 6.42 6.24 6.3 3,451,400

.

 5.18 1.5 RFM Corporation 4.8 4.82 4.7 4.75 482,000

.

 3.8 2.3 Roxas Holdings, Inc. 3.4 3.4 3.4 3.4 1,000

.

 3.5 1.5 Roxas and Company, Inc. 2.26 2.26 2.26 2.26 7,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 295.6 300 288 300 23,590

.

 125 100 San Miguel Corporation 119.7 120 118.1 120 566,340

.

 0.22 0.123 Swift Foods, Inc. 0.141 0.141 0.141 0.141 130,000

.

 96 50.35 Universal Robina Corporation 94 94 92.85 93 1,484,860

.

 5.5 1.05 Victorias Milling Company, Inc. 1.49 1.51 1.47 1.51 1,547,000

.

 2.08 0.48 Vitarich Corporation 0.94 0.95 0.93 0.94 496,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 59.55 17.10 Asiabest Group International Inc. 19.00 19.00 18.80 19.00 4,700

.

 13.4 5.07 EEI Corporation 12.96 12.96 12.6 12.84 1,499,500

.

 14 11 Holcim Philippines, Inc. 13.02 13.04 12.96 13 3,046,300

.

 12.02 5.98 Lafarge Republic, Inc. 11.48 11.62 11.2 11.6 1,313,400

.

 7.5 2.35 Mariwasa Siam Holdings, Inc. 5.9 6.18 5.6 5.85 311,500

.

 18.8 11.8 Megawide Construction Corporation 17.5 17.52 17.48 17.48 1,297,100

.

 14 10.16 Phinma Corporation 13.74 13.76 13.74 13.76 2,400

.

 2.77 1.66 TKC Steel Corporation 1.66 1.68 1.66 1.68 6,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.61 1.61 1.6 1.6 250,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.89 2.95 2.75 2.95 905,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.77 1.77 1.77 1.77 20,000

.

 7.24 1.44 LMG Chemicals Corporation 2.7 2.73 2.7 2.7 358,000

.

 22.5 1.51 Manchester Int’l Hldgs. Unltd. Corp “A” 16.7 17 16.06 16.96 255,800

.

 23 1.65 Manchester Int’l Hldgs. Unltd. Corp “B” 17 17 16 16.22 128,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 29.3 5.28 Cirtek Holdings Philippines Corporation 20.9 21.35 20.6 21 166,000

.

 0.027 0.012 Greenergy Holdings, Inc. 0.018 0.019 0.018 0.018 62,000,000

.

 5.28 3.8 Integrated Micro-Electronics, Inc. 4.09 4.14 4.09 4.14 8,000

.

 1.18 0.52 Ionics, Inc. 0.76 0.78 0.73 0.76 498,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 5 5 5 5 5,000

.

 OTHER INDUSTRIALS

.

 2.44 1.7 Splash Corporation 1.74 1.74 1.7 1.71 188,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.40 41.40 41.40 41.40 35,000

.

 6.5 3.5 A. Soriano Corporation 6.45 6.5 6.4 6.48 120,400

.

 2.98 0.9 ATN Holdings, Inc. “A” 0.95 0.95 0.95 0.95 45,000

.

 3.52 0.88 ATN Holdings, Inc. “B” 0.93 0.95 0.93 0.93 92,000

.

 1.03 0.64 Abacus Cons. Res. and Hold’gs, Inc. 0.66 0.66 0.65 0.66 1,169,000

.

 60.3 44 Aboitiz Equity Ventures, Inc. 59.8 60 58 60 550,610

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.156 0.156 0.155 0.156 145,960,000

.

 21.95 10.6 Alliance Global Group, Inc. 21 21.3 20.7 20.9 18,650,900

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 4.72 4.72 4.65 4.72 53,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.39 2.39 2.36 2.36 2,000

.

 585 385 Ayala Corporation 568 572 560.5 571 553,080

.

 64.8 46 DMCI Holdings, Inc. 52.15 52.3 52.1 52.3 2,700,450

.

 3.5 2.35 F and J Prince Holdings Corp. “A” 3 3 3 3 25,000

.

 6.32 3.87 Filinvest Development Corporation 5.98 5.98 5.85 5.9 132,000

.

 0.33 0.2 Forum Pacific, Inc. 0.219 0.249 0.219 0.249 190,000

.

 770.00 455.40 GT Capital Holdings, Inc. 730.00 730.00 719.00 727.00 152,430

.

 8.38 3.68 House of Investments, Inc. 8.04 8.04 7.98 7.98 29,400

.

 40.7 24.5 JG Summit Holdings, Inc. 38.5 38.5 38.25 38.3 1,591,800

.

 8.2 2.08 Jolliville Holdings Corporation 6.01 6.01 6 6 35,000

.

 1.54 0.91 Lodestar Investment Hldgs Corp. 0.91 0.93 0.91 0.93 595,000

.

 7.68 4.96 Lopez Holdings Corporation 7.5 7.5 7.3 7.48 4,201,400

.

 0.85 0.32 Mabuhay Holdings Corporation 0.58 0.58 0.56 0.57 450,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.86 1.86 1.83 1.83 2,858,000

.

 5.46 3.5 Metro Pacific Investments Corporation 5.18 5.18 5.06 5.06 33,496,300

.

 7.65 4.38 Minerales Industrias Corporation 6.52 6.55 6.49 6.55 251,900

.

 0.065 0.044 Pacifica, Inc. 0.049 0.049 0.049 0.049 1,200,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.67 0.67 0.67 698,000

.

 1,025.00 610 SM Investments Corporation 1,023.00 1,025.00 999.5 1,017.00 690,280

.

 2.59 1.31 Seafront Resources Corporation 2.1 2.16 2.06 2.15 287,000

.

 0.39 0.3 Sinophil Corporation 0.33 0.33 0.33 0.33 500,000

.

 2.71 1.15 Solid Group, Inc. 2.28 2.31 2.25 2.31 305,000

.

 1.56 1.04 South China Resources, Inc. 1.2 1.2 1.2 1.2 10,000

.

 0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 580,000

.

 0.5 0.28 Wellex Industries, Inc. 0.28 0.29 0.28 0.28 1,590,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.49 0.5 0.48 0.48 780,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.74 2.85 2.66 2.7 687,000

.

 27.45 10.05 Anchor Land Holdings, Inc 20 20 20 20 108,100

.

 1.7 0.47 Araneta Properties, Inc. 1.43 1.7 1.43 1.59 37,745,000

.

 0.239 0.162 Arthaland Corporation 0.209 0.214 0.208 0.208 560,000

.

 32.8 18.8 Ayala Land, Inc. 32.5 32.8 31.6 32.8 6,360,600

.

 5.62 4 Belle Corporation 5.2 5.27 5.2 5.25 13,957,900

.

 8.35 3.7 Cebu Holdings, Inc. 5 5 4.9 4.97 365,500

.

 2.21 1.35 Century Properties Group, Inc. 2.13 2.17 2.09 2.15 53,013,000

.

 3 1.42 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 8,000

.

 0.092 0.06 Crown Equities, Inc. 0.068 0.069 0.068 0.069 690,000

.

 1.04 0.76 Cyber Bay Corporation 0.78 0.79 0.78 0.79 773,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1.04 1.04 1.02 1.03 8,098,000

.

 0.45 0.155 Ever Gotesco Resources and Hold’gs, Inc. 0.36 0.36 0.35 0.35 460,000

.

 1.95 1.17 Filinvest Land, Inc. 1.87 1.88 1.84 1.84 24,593,000

.

 2.29 1.63 Global-Estate Resorts, Inc. 2 2 1.95 1.98 3,947,000

.

 3.28 1.52 Highlands Prime, Inc. 2.7 2.85 2.51 2.79 552,000

.

 2.14 0.91 IRC Properties, Inc. 1.17 1.21 1.16 1.21 355,000

.

 0.27 0.105 MRC Allied, Inc. 0.121 0.121 0.117 0.119 6,470,000

.

 4.05 1.7 Megaworld Corporation 3.84 3.89 3.75 3.84 98,775,000

.

 0.99 0.36 Phil. Estates Corporation 0.58 0.64 0.58 0.63 14,601,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.49 0.49 150,000

.

 23 15.34 Robinson Land Corporation 21.7 22.05 21.7 22 3,286,700

.

 7.71 2.35 Rockwell Land Corporation 3.05 3.08 3.02 3.02 1,659,000

.

 9.6 5.72 SM Development Corporation 9.49 9.55 9.2 9.32 8,440,400

.

 20.8 12.1 SM Prime Holdings, Inc. 19.48 19.5 18.7 18.94 15,353,900

.

 0.96 0.65 Sta. Lucia Land, Inc. 0.79 0.82 0.79 0.79 4,020,000

.

 4.55 2.31 Starmalls, Inc. 3.56 3.56 3.55 3.55 30,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.6 0.59 0.6 1,597,000

.

 5.4 3.5 Vista Land and Lifescapes, Inc. 5.28 5.33 5.27 5.3 7,786,200

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 37.9 38.1 37.5 38 35,500

.

 10.92 7.99 GMA Holdings, Inc. 9.90 10.00 9.90 10.00 383,200

.

 11 8.15 GMA Network, Inc. 9.85 9.93 9.8 9.93 213,800

.

 1.06 0.62 Manila Bulletin Publishing Corp. 0.92 0.93 0.85 0.9 162,000

.

 TELECOMMUNICATIONS

.

 1,235.00 990 Globe Telecom, Inc. 1,125.00 1,125.00 1,118.00 1,122.00 76,250

.

 3.4 2.28 Liberty Telecoms Holdings, Inc. 2.42 2.42 2.41 2.41 118,000

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,896.00 2,896.00 2,804.00 2,870.00 159,730

.

 INFORMATION TECHNOLOGY

.

 9.7 4 DFNN, Inc. 4.7 4.71 4.7 4.71 233,000

.

 4.7 1.75 IP Converge Data Center, Inc. 3.9 3.97 3.9 3.97 6,000

.

 1.4 0.54 IPVG Corporation 0.67 0.67 0.65 0.67 355,000

.

 3.36 2.1 ISM Communications Corporation 2.2 2.2 2.1 2.1 62,000

.

 17.88 12.1 Philweb Corporation 14.54 14.6 14.52 14.56 570,900

.

 16 3.3 Touch Solutions, Inc. 14.02 14.44 13.98 14.02 126,000

.

 3.05 1.68 Transpacific Broadband Group Int’l. Inc. 1.91 2.17 1.91 2.17 2,000

.

 4.5 1.14 Yehey! Corporation 1.34 1.39 1.34 1.39 5,000

.

 11.88 4.21 iRipple, Inc. 8.88 9 8.88 8.88 10,700

.

 TRANSPORTATION SERVICES

.

 4.72 1.45 2GO Group, Inc. 1.7 1.7 1.7 1.7 9,000

.

 16.04 8 Asian Terminals, Inc. 13.1 13.1 13 13 43,000

.

 74 52.4 Cebu Air, Inc. 66 66 64.9 65 228,690

.

 88 55.95 Int’l Container Terminal Services, Inc. 83.5 83.5 83.1 83.3 975,480

.

 3.1 2.1 Macroasia Corporation 2.6 2.6 2.55 2.59 31,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.36 1.28 1.28 245,000

.

 0.219 0.101 Boulevard Holdings, Inc. 0.134 0.136 0.132 0.133 21,370,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.43 0.43 0.42 0.43 820,000

.

 EDUCATION

.

 1,220.00 800 Far Eastern University, Inc. 1,120.00 1,215.00 1,120.00 1,215.00 60

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 25.05 25.05 25 25 10,000

.

 49 8.13 Bloomberry Resorts Corporation 14 14 13.74 13.76 8,129,700

.

 0.195 0.019 IP E-Game Ventures Inc. 0.024 0.025 0.023 0.023 24,900,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.6 8.6 8.35 8.5 824,500

.

 4.08 1.4 Manila Jockey Club, Inc. 2.85 2.88 2.75 2.8 471,000

.

 15.5 12.45 Pacific Online Systems Corporation 14.02 14.1 14.02 14.1 10,900

.

 18 8.95 Philippine Racing Club, Inc. 10.56 10.56 10.1 10.5 17,000

.

 0.39 0.29 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 1,800,000

.

 RETAIL

.

 24 3.65 Calata Corporation 3.66 3.67 3.65 3.67 356,000

.

 130 23.48 Philippine Seven Corporation 92 92 90.05 90.2 56,990

.

 40.5 20.05 Puregold Price Club, Inc. 39.5 40.5 39.5 39.8 6,485,100

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.81 0.82 0.81 0.81 1,096,000

.

 0.60 0.38 Information Capital Tech. Ventures, Inc 0.43 0.43 0.43 0.43 20,000

.

 3.47 2.11 Paxys, Inc. 2.61 2.72 2.61 2.7 751,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1 1.01 0.99 1 15,399,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0051 0.0051 0.0051 0.0051 18,000,000

.

 5.55 4.1 Apex Mining Company, Inc. “A” 4.41 4.41 4.4 4.4 20,000

.

 23.35 16.8 Atlas Cons. Mining and Dev’t Corp. 20.85 20.85 20.55 20.8 1,535,700

.

 48 10 Atok-Big Wedge Company, Inc. 22 22 22 22 100

.

 29 18.46 Benguet Corporation “A” 18.5 18.5 18.5 18.5 600

.

 34 17.7 Benguet Corporation “B” 18.32 19.38 18.32 19.38 13,000

.

 1.91 0.82 Century Peak Metals Holdings Corporation 0.99 0.99 0.97 0.97 980,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.02 1.03 1 1.01 13,718,000

.

 61.8 11.6 Dizon Copper Silver Mines, Inc. 12.6 12.88 12 12.7 151,000

.

 1.07 0.48 GEOGRACE Resources Philippines, Inc. 0.54 0.55 0.53 0.53 464,000

.

 1.59 0.86 Lepanto Consolidated Mining Co. “A” 1.14 1.15 1.12 1.15 6,152,000

.

 1.75 0.92 Lepanto Consolidated Mining Co. “B” 1.24 1.25 1.22 1.25 8,210,000

.

 0.083 0.047 Manila Mining Corporation “A” 0.061 0.061 0.06 0.061 335,810,000

.

 0.085 0.047 Manila Mining Corporation “B” 0.066 0.066 0.065 0.065 29,780,000

.

 12.84 3.5 NiHAO Minerals Resources Int’l, Inc. 3.6 3.64 3.58 3.59 1,924,000

.

 24.33 14.6 Nickel Asia Corporation 20.5 21.1 20.5 20.95 1,207,500

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.39 3.41 3.36 3.4 181,000

.

 27.85 12.52 Philex Mining Corporation 17.5 17.6 17.28 17.6 2,917,800

.

 258 200 Semirara Mining Corporation 231 231.4 230 230.8 281,750

.

 0.028 0.014 United Paragon Mining Corporation 0.018 0.018 0.018 0.018 64,000,000

.

 OIL

.

 0.34 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.29 1,190,000

.

 0.032 0.016 Oriental Pet. and Minerals Corp. “A” 0.022 0.022 0.021 0.021 36,700,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.9 6.94 6.7 6.7 17,300

.

 48 11 Philex Petroleum Corporation 32.8 33 31.5 33 196,400

.

 0.062 0.038 The Philodrill Corporation 0.043 0.044 0.043 0.043 38,100,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,769.49 1,777.64 1,745.31 1,777.64 0.52 9.19 28,832,385 1,795,446,056.59

.

 Industrials 9,961.72 9,965.72 9,877.03 9,965.72 0.07 6.75 263,742,874 2,292,375,037.24

.

 Holding Firms 5,785.03 5,788.55 5,692.05 5,769.4 -0.25 -14.22 236,109,481 2,218,674,191.63

.

 Property 2,785.63 2,786.75 2,727.31 2,777.2 -0.26 -7.27 320,506,182 1,501,087,706.41

.

 Services 1,945.34 1,947.09 1,905.88 1,931.22 -0.57 -11.09 86,630,604 1,078,631,299.97

.

 Mining & Oil 21,344.18 21,382.82 21,104.49 21,343.52 0 -0.66 591,777,623 249,464,227.73

.

 PSEi 6,669.95 6,669.95 6,565.26 6,665.06 -0.04 -2.35

.

 All Shares 4,146.58 4,149.42 4,104.83 4,143.34 -0.08 -3.24

.

 SME 10,700 95,388.00

.

.

 GRAND TOTAL 1,527,609,849 9,135,773,907.57

.

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

READ NEXT
Military joins court battle vs SM over Fort Bonifacio land
MOST READ
LATEST STORIES
Read more...
NEXT STORY