Philippine Stock Market table as of Feb. 27, 2013

By: 12 years ago


Sheet1

.

 (As of Feb. 27, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 92.9 55.39 BDO Unibank, Inc. 92

92 91.55 91.7 3,674,510

.

 114 65 Bank of the Philippine Islands 107.9

107.9 105.1 105.8 2,964,440

.

 68.3 40 China Banking Corporation 65.75 66.2 65.75

66 203,570

.

 35.3 18.5 East West Banking Corporation 34.5 35.15 34.5 34.5 1,173,100

.

 117.2 80.4 Metropolitan Bank and Trust Company 115 115 113.9 113.9 923,260

.

 102.5 65 Philippine National Bank 97.9 100.2 97.45 100 3,560,420

.

 130 73.2 Philippine Savings Bank 119.5 130 119 120 26,140

.

 38 34.5 Philippine Business Bank 37.5 37.85 37.35 37.6 2,703,700

.

 70.5 37.75 Rizal Commercial Banking Corp. 63.5 63.55 63.3 63.4 224,520

.

 181.3 120.1 Security Bank Corporation 179.2 181.3 179.2 179.8 675,840

.

 133 95 Union Bank of the Philippines 124 124.4 123.9 124.4 1,267,990

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.16 0.67 Bankard, Inc. 0.89 0.94 0.88 0.92 442,000

.

 23.55 17.9 COL Financial Group, Inc. 18.7 20 18.7 19 229,300

.

 13 8.63 Filipino Fund, Inc. 12 12 12 12 1,000

.

 0.95 0.68 First Abacus Financial Holdings Corp. 0.8 0.8 0.79 0.79 166,000

.

 590 420 Manulife Financial Corporation 517 517 517 517 50

.

 39.2 4 Maybank ATR Kim Eng Financial Corp. 26.65 26.7 26.45 26.55 33,100

.

 3.06 1.69 National Reinsurance Corp. of the Phils. 1.95 1.98 1.95 1.98 1,164,000

.

 480 342 The Philippine Stock Exchange, Inc 460.4 465.2 460.4 465 14,960

.

 1,122.00 879 Sun Life Financial, Inc. 1,065.00 1,075.00 1,065.00 1,070.00 545

.

 2.7 1.71 Vantage Equities, Inc. 2.55 2.55 2.54 2.54 125,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 38.65 31 Aboitiz Power Corporation 38.5 38.65 37.5 37.5 3,743,500

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.38 1.43 1.35 1.36 7,614,000

.

 4.99 2.12 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 3,000

.

 7.9 4.83 Energy Development Corporation 7.75 7.9 7.6 7.6 15,585,400

.

 27.45 12.88 First Gen Corporation 26.5 27.25 26.25 26.35 2,969,400

.

 113.5 59.85 First Phil. Holdings Corp. 112.9 113 112.2 113 504,570

.

 36.5 21.7 Manila Water Company, Inc. 35.75 35.95 35.5 35.7 3,636,800

.

 316 218.8 Manila Electric Company 316 316 312 312 786,820

.

 14.28 9.7 Petron Corporation 13.6 13.7 13.48 13.52 5,802,600

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.9 10.92 10.8 10.86 1,334,500

.

 2.16 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.15 2.16 2.11 2.11 25,416,000

.

 15 5 Vivant Corporation 9 9 9 9 21,900

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.83 6.22 AgriNurture, Inc. 7.15 7.15 7.15 7.15 27,800

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.87 1.9 1.85 1.85 3,309,000

.

 20 12 Central Azucarera De Tarlac 14.8 16.8 14.8 15 23,100

.

 7.19 4.32 D and L Industries, Inc. 6.57 6.65 6.55 6.55 7,921,000

.

 23.75 15 Ginebra San Miguel Inc. 15.2 16 15.2 16 1,100

.

 131.2 93 Jollibee Foods Corporation 126 129 125 126 860,180

.

 15.8 3.7 LT Group, Inc. 15.5 15.68 15.5 15.68 920,800

.

 12.2 6.8 Pancake House, Inc. 8 8 7.98 7.98 2,600

.

 6.88 2.36 Pepsi-Cola Products Philippines, Inc. 6.34 6.44 6.34 6.44 5,025,500

.

 5.18 1.5 RFM Corporation 4.74 4.84 4.7 4.82 813,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 302 302 292 292.2 96,990

.

 125 100 San Miguel Corporation 121 122 121 122 593,350

.

 0.22 0.123 Swift Foods, Inc. 0.14 0.14 0.14 0.14 1,000,000

.

 96 50.35 Universal Robina Corporation 93.85 94.5 92.5 93.5 3,150,230

.

 5.5 1.05 Victorias Milling Company, Inc. 1.53 1.53 1.5 1.51 352,000

.

 2.08 0.48 Vitarich Corporation 0.94 0.95 0.93 0.93 393,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 54.75 17.10 Asiabest Group International, Inc. 19.00 19.00 18.82 18.88 3,200

.

 13.4 5.07 EEI Corporation 12.7 12.76 12.58 12.6 964,800

.

 17 8.61 Federal Resources Investment Group, Inc. 9.55 9.55 9.55 9.55 900

.

 14 11 Holcim Philippines, Inc. 13.22 13.4 13.22 13.4 66,200

.

 12.02 5.98 Lafarge Republic, Inc. 11.62 11.62 10.9 11.6 17,912,600

.

 7.5 2.35 Mariwasa Siam Holdings, Inc. 5.23 5.9 5.23 5.4 104,000

.

 18.8 12.12 Megawide Construction Corporation 17.52 17.56 17.52 17.52 820,500

.

 14 10.16 Phinma Corporation 13.58 13.58 13.2 13.2 32,200

.

 2.77 1.61 TKC Steel Corporation 1.66 1.66 1.63 1.64 183,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.64 1.64 1.62 1.62 1,559,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.9 2.94 2.9 2.94 285,000

.

 3 1.2 Euro-Med Laboratories Phil., Inc. 1.8 1.81 1.8 1.81 5,000

.

 7.24 1.44 LMG Chemicals Corporation 2.72 2.77 2.66 2.75 329,000

.

 22.5 1.51 Manchester Int'l Hldgs. Unltd. Corp "A" 15.8 15.98 14.52 15 134,500

.

 23 1.65 Manchester Int'l Hldgs. Unltd. Corp "B" 15.98 16 14.52 15.48 9,900

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 29.3 5.28 Cirtek Holdings Philippines Corporation 22.4 23.7 22.4 23.55 61,400

.

 0.027 0.012 Greenergy Holdings, Inc. 0.018 0.019 0.018 0.019 154,200,000

.

 5.28 3.8 Integrated Micro-Electronics, Inc. 4 4 4 4 6,000

.

 1.18 0.52 Ionics, Inc. 0.7 0.75 0.7 0.74 979,000

.

 OTHER INDUSTRIALS

.

 2.44 1.69 Splash Corporation 1.7 1.7 1.69 1.7 43,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.30 42.00 41.00 41.10 2,334,900

.

 6.68 3.5 A. Soriano Corporation 6.6 6.68 6.57 6.68 267,000

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.98 0.98 0.98 0.98 20,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.66 0.65 0.66 178,000

.

 60.3 44 Aboitiz Equity Ventures, Inc. 58.9 59 58 58 1,449,790

.

 0.169 0.014 Alcorn Gold Resources Corp. 0.159 0.165 0.158 0.165 2,088,630,000

.

 21.95 10.86 Alliance Global Group, Inc. 20.9 21 20.3 20.3 15,945,600

.

 6.98 3.75 Asia Amalgamated Holdings Corp. 4.76 4.76 4.7 4.71 76,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.35 2.35 2.32 2.35 731,000

.

 595 388 Ayala Corporation 589 589 576 579.5 366,450

.

 64.8 46.5 DMCI Holdings, Inc. 52.3 52.4 51.5 51.5 4,689,610

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 3.1 3.1 3.01 3.01 40,000

.

 6.32 3.87 Filinvest Development Corporation 5.89 5.9 5.62 5.65 1,877,700

.

 0.33 0.2 Forum Pacific, Inc. 0.22 0.248 0.219 0.24 430,000

.

 770.00 455.40 GT Capital Holdings, Inc. 733.00 733.00 728.00 730.00 160,390

.

 8.38 3.68 House of Investments, Inc. 8.04 8.04 8 8 2,200

.

 40.7 24.5 JG Summit Holdings, Inc. 39 39.2 38.9 39 1,091,800

.

 8.2 2.08 Jolliville Holdings Corporation 6 6 6 6 33,000

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5.22 5.4 5.22 5.4 6,700

.

 1.54 0.9 Lodestar Investment Hldgs Corp. 0.91 0.91 0.9 0.9 1,822,000

.

 7.68 4.96 Lopez Holdings Corporation 7.46 7.58 7.36 7.49 5,636,600

.

 0.85 0.32 Mabuhay Holdings Corporation 0.56 0.57 0.56 0.57 71,000

.

 3.8 1.71 Marcventures Holdings, Inc. 1.8 1.84 1.8 1.81 1,062,000

.

 5.46 3.5 Metro Pacific Investments Corporation 5.2 5.27 5.17 5.17 37,541,100

.

 7.65 4.38 Minerales Industrias Corporation 6.6 6.69 6.53 6.55 57,100

.

 0.065 0.044 Pacifica, Inc. 0.05 0.05 0.05 0.05 100,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.7 0.68 0.69 14,000

.

 3.2 1.92 Republic Glass Holdings Corp. 2.61 2.7 2.61 2.7 52,000

.

 1,025.00 610 SM Investments Corporation 1,020.00 1,020.00 1,000.00 1,010.00 212,265

.

 2.59 1.31 Seafront Resources Corporation 2.1 2.18 2.08 2.14 34,000

.

 0.38 0.3 Sinophil Corporation 0.32 0.33 0.32 0.33 4,280,000

.

 2.71 1.16 Solid Group, Inc. 2.32 2.32 2.27 2.29 744,000

.

 0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.25 0.27 0.25 0.26 430,000

.

 0.49 0.28 Wellex Industries, Inc. 0.28 0.28 0.28 0.28 1,710,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.46 0.49 0.46 0.48 4,730,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.89 2.94 2.88 2.9 560,000

.

 27.45 11 Anchor Land Holdings, Inc 20.5 20.9 20.5 20.9 1,500

.

 2.14 0.47 Araneta Properties, Inc. 1.9 2.14 1.89 2.14 36,029,000

.

 0.239 0.162 Arthaland Corporation 0.206 0.214 0.205 0.214 1,090,000

.

 33.2 18.8 Ayala Land, Inc. 31.95 32.2 31.45 31.55 7,645,300

.

 5.62 4 Belle Corporation 5.25 5.59 5.25 5.59 50,943,100

.

 8.35 3.7 Cebu Holdings, Inc. 5.05 5.1 5.01 5.01 368,300

.

 5.2 4 Cebu Property Venture and Dev't Corp."B" 4.85 4.85 4.85 4.85 10,000

.

 2.44 1.35 Century Properties Group, Inc. 2.35 2.39 2.33 2.35 21,347,000

.

 3 1.42 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 2,000

.

 0.092 0.06 Crown Equities, Inc. 0.067 0.068 0.067 0.068 1,100,000

.

 1.13 0.62 Empire East Land Holdings, Inc. 1.05 1.05 1.03 1.04 16,542,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.34 0.35 0.34 0.34 4,910,000

.

 1.95 1.17 Filinvest Land, Inc. 1.89 1.92 1.86 1.89 7,066,000

.

 2.25 1.63 Global-Estate Resorts, Inc. 1.97 1.99 1.97 1.98 2,515,000

.

 3.28 1.52 Highlands Prime, Inc. 2.3 2.3 2.3 2.3 14,000

.

 2.14 1.03 IRC Properties, Inc. 1.21 1.23 1.18 1.23 237,000

.

 3 1.79 Keppel Philippines Properties, Inc. 3 3 3 3 7,000

.

 0.245 0.105 MRC Allied, Inc. 0.125 0.125 0.118 0.123 9,280,000

.

 4.05 1.7 Megaworld Corporation 3.93 3.94 3.79 3.82 118,800,000

.

 0.99 0.37 Phil. Estates Corporation 0.61 0.62 0.6 0.62 5,584,000

.

 0.62 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.49 0.5 950,000

.

 26.5 13.02 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 1,000

.

 23 15.34 Robinson Land Corporation 22.4 22.5 22.15 22.45 1,578,300

.

 7.71 2.35 Rockwell Land Corporation 3.05 3.13 3.05 3.1 3,120,000

.

 9.6 5.72 SM Development Corporation 8.95 9.14 8.93 9 4,571,100

.

 20.8 12.1 SM Prime Holdings, Inc. 18.6 18.88 18.6 18.78 21,907,500

.

 3.87 2.18 Shang Properties, Inc. 3.35 3.57 3.35 3.57 161,000

.

 0.96 0.65 Sta. Lucia Land, Inc. 0.79 0.91 0.79 0.85 22,944,000

.

 4.55 2.31 Starmalls, Inc. 3.93 3.99 3.72 3.99 77,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.61 0.61 0.6 0.6 163,000

.

 5.55 3.5 Vista Land and Lifescapes, Inc. 5.49 5.54 5.44 5.45 6,417,400

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39.2 39.2 38.9 38.9 37,000

.

 10.92 7.99 GMA Holdings, Inc. 10.06 10.16 10.00 10.16 3,295,600

.

 11 8.15 GMA Network, Inc. 9.96 9.99 9.86 9.99 216,400

.

 1.06 0.62 Manila Bulletin Publishing Corp. 0.9 0.91 0.83 0.89 427,000

.

 TELECOMMUNICATIONS

.

 1,235.00 990 Globe Telecom, Inc. 1,130.00 1,130.00 1,122.00 1,125.00 263,485

.

 2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,890.00 2,896.00 2,864.00 2,890.00 113,745

.

 INFORMATION TECHNOLOGY

.

 8.85 4 DFNN, Inc. 4.52 4.58 4.42 4.58 172,000

.

 1.39 0.54 IPVG Corporation 0.67 0.68 0.65 0.65 681,000

.

 3.36 2.09 ISM Communications Corporation 2.12 2.13 2.12 2.12 126,000

.

 14 4.5 Imperial Resources, Inc. "A" 5.11 5.11 5.11 5.11 200

.

 0.085 0.04 Island Information and Technology, Inc. 0.05 0.053 0.05 0.05 650,000

.

 17.88 12.1 Philweb Corporation 14.5 14.52 14.2 14.5 1,207,300

.

 16 3.3 Touch Solutions, Inc. 14.18 14.5 14.02 14.5 142,700

.

 4.5 1.14 Yehey! Corporation 1.33 1.33 1.32 1.33 42,000

.

 11.88 4.21 iRipple, Inc. 9.03 9.48 9.03 9.48 2,800

.

 TRANSPORTATION SERVICES

.

 4.72 1.45 2GO Group, Inc. 1.7 1.7 1.7 1.7 1,000

.

 16.04 8 Asian Terminals, Inc. 13.1 13.1 13.04 13.04 74,700

.

 71.4 52.4 Cebu Air, Inc. 66 66.1 65.4 65.8 840,760

.

 88 55.95 Int'l Container Terminal Services, Inc. 80.85 82.75 80 80 988,560

.

 2.65 1.17 Lorenzo Shipping Corporation 1.5 1.55 1.5 1.55 27,000

.

 3.1 2.1 Macroasia Corporation 2.59 2.59 2.59 2.59 2,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.35 1.35 1.28 1.32 22,000

.

 0.219 0.101 Boulevard Holdings, Inc. 0.136 0.137 0.135 0.135 22,330,000

.

 0.72 0.35 Waterfront Philippines, Inc. 0.42 0.42 0.4 0.41 1,960,000

.

 EDUCATION

.

 1,220.00 800 Far Eastern University, Inc. 1,150.00 1,150.00 1,150.00 1,150.00 70

.

 10.48 5 iPeople, Inc. 9.81 10.48 9.8 10.46 23,700

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 25.45 25.45 25.45 25.45 300

.

 49 8.13 Bloomberry Resorts Corporation 14 14.56 13.92 14.4 15,723,100

.

 0.195 0.019 IP E-Game Ventures Inc. 0.025 0.025 0.024 0.024 61,800,000

.

 9.9 6.28 Leisure and Resorts World Corporation 8.5 8.96 8.5 8.75 1,470,300

.

 4.08 1.4 Manila Jockey Club, Inc. 2.76 2.84 2.76 2.82 125,000

.

 15.5 12.45 Pacific Online Systems Corporation 14.1 14.1 14 14.02 61,800

.

 18 9 Philippine Racing Club, Inc. 10.52 10.72 10.3 10.7 466,100

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 3,170,000

.

 RETAIL

.

 24 3.65 Calata Corporation 3.71 3.71 3.66 3.66 350,000

.

 130 23.48 Philippine Seven Corporation 90.55 90.55 90 90 20,890

.

 42.25 20.1 Puregold Price Club, Inc. 41.6 42.25 41.6 41.9 10,173,100

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.82 0.85 0.82 0.83 6,877,000

.

 0.60 0.38 Information Capital Tech. Ventures, Inc 0.43 0.43 0.42 0.43 230,000

.

 3.47 2.2 Paxys, Inc. 2.65 2.65 2.6 2.6 1,041,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1 1 0.99 0.99 26,708,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0051 0.0051 0.0051 0.0051 29,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.45 4.45 4.38 4.38 181,000

.

 5.55 4.4 Apex Mining Company, Inc. "B" 4.44 4.44 4.44 4.44 3,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.7 21.7 21.4 21.5 514,500

.

 29 18.46 Benguet Corporation "A" 19 19 19 19 2,300

.

 1.91 0.82 Century Peak Metals Holdings Corporation 0.98 0.99 0.97 0.97 228,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.01 1.04 1.01 1.02 3,170,000

.

 61.8 11.6 Dizon Copper Silver Mines, Inc. 12.58 12.58 12.14 12.3 111,000

.

 1.07 0.48 GEOGRACE Resources Philippines, Inc. 0.54 0.54 0.53 0.54 2,429,000

.

 1.59 0.86 Lepanto Consolidated Mining Co. "A" 1.13 1.17 1.13 1.14 82,948,000

.

 1.73 0.92 Lepanto Consolidated Mining Co. "B" 1.25 1.27 1.25 1.27 15,219,000

.

 0.083 0.047 Manila Mining Corporation "A" 0.062 0.063 0.061 0.063 158,750,000

.

 0.085 0.047 Manila Mining Corporation "B" 0.066 0.066 0.065 0.065 8,750,000

.

 12.84 3.5 NiHAO Minerals Resources Int'l, Inc. 3.58 3.62 3.53 3.54 1,321,000

.

 24.33 14.6 Nickel Asia Corporation 21 21.05 20.95 21 438,800

.

 0.84 0.51 Omico Corporation 0.57 0.59 0.57 0.59 51,000

.

 8.28 3.07 Oriental Peninsula Resources Group, Inc. 3.42 3.46 3.39 3.43 307,000

.

 27.85 12.52 Philex Mining Corporation 18.8 19.16 18.8 19.08 11,908,200

.

 258 200 Semirara Mining Corporation 231 235.6 231 233.8 468,310

.

 0.025 0.014 United Paragon Mining Corporation 0.018 0.018 0.017 0.017 1,000,000

.

 OIL

.

 0.34 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.29 2,270,000

.

 0.028 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.021 179,800,000

.

 0.029 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0.022 0.022 34,100,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.98 6.98 6.75 6.81 18,300

.

 48 11 Philex Petroleum Corporation 32.9 33.55 31.8 33.5 252,000

.

 0.062 0.038 The Philodrill Corporation 0.043 0.044 0.042 0.043 535,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,760.04 1,766.54 1,752.93 1,755.53 -0.23 -4.07 19,928,449 1,616,872,775.55

.

 Industrials 10,106.15 10,182.15 10,062.23 10,063.23 -0.42 -42.1 274,893,567 2,206,666,242.13

.

 Holding Firms 5,796.33 5,807.09 5,729.94 5,729.94 -0.59 -34.11 2,182,754,775 2,300,771,136.02

.

 Property 2,755.68 2,766.89 2,732.81 2,741.79 0.35 9.64 376,509,275 1,859,039,951.06

.

 Services 1,931.86 1,950.97 1,931.86 1,940.5 0.47 9.1 166,123,041 1,710,625,157.78

.

 Mining & Oil 21,370.9 21,864.75 21,370.9 21,809.51 2.23 476.62 1,068,852,671 529,994,630.88

.

 PSEi 6,671.62 6,687.49 6,616.27 6,616.27 -0.22 -14.4

.

 All Shares 4,145.67 4,170.29 4,145.67 4,146.53 0.04 1.66

.

 SME 3,237 27,200.5

.

.

 GRAND TOTAL 4,089,065,015 10,223,997,093.918

.

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

READ NEXT
Oil rebounds in Asia but Italy deadlock weighs
MOST READ
LATEST STORIES
Read more...
NEXT STORY