Philippine Stock Market table as of March 5, 2013 | Inquirer Business

Philippine Stock Market table as of March 5, 2013

08:11 PM March 05, 2013
ml>


.

 (As of March 5, 2013)

.

 STOCKS OPEN HIGH LOW CLOSE VOLUME

.

 BANKS

.

 BDO Unibank, Inc. 96 96.05 95 96.3 7,123,580

.

 Bank of the Philippine Islands 109.5 111 108.7 109 1,265,920

.

 China Banking Corporation 65.5 65.75 65.5 65.75 125,760

.

 East West Banking Corporation 36 36 35.4 35.6 1,041,100

.

 Metropolitan Bank and Trust Company 120 120 118.6 119 967,810

.

 Philippine National Bank 103.9 104 102.9 104 552,000

.

 Philippine Savings Bank 124 128.5 124 128.5 30

.

 Philippine Business Bank 38 38.85 37.85 38.5 2,305,000

.

 Rizal Commercial Banking Corp. 64.5 66.5 64.5 66.5 3,110,460

.

 Security Bank Corporation 185.9 185.9 184 184 305,920

.

 Union Bank of the Philippines 125 127 125 126.2 47,940

.

 OTHER FINANCIAL INSTITUTIONS

.

 BDO Leasing and Finance, Inc. 2.02 2.02 2.02 2.02 2,000

.

 Bankard, Inc. 0.94 0.95 0.91 0.92 770,000

.

 COL Financial Group, Inc. 20 20 19.5 19.8 89,000

.

 Filipino Fund, Inc. 11.9 11.9 11.9 11.9 100

.

 I-Remit, Inc. 2.78 2.78 2.78 2.78 1,000

.

 Manulife Financial Corporation 540 540 540 540 50

.

 Maybank ATR Kim Eng Financial Corp. 26.5 28.1 26.15 28.1 147,000

.

 National Reinsurance Corp. of the Phils. 1.98 1.98 1.94 1.94 286,000

.

 The Philippine Stock Exchange, Inc 464 465.2 463.6 464 20,000

.

 Sun Life Financial, Inc. 1,065 1,065 1,055 1,055 160

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 Aboitiz Power Corporation 38.2 39.1 38.2 38.75 6,919,500

.

 Alsons Consolidated Resources, Inc. 1.31 1.34 1.31 1.34 2,881,000

.

 Calapan Ventures, Inc. 4.2 4.2 4.2 4.2 1,000

.

 Energy Development Corporation 6.46 6.48 6.31 6.48 100,232,500

.

 First Gen Corporation 23.2 23.95 22.9 23.95 4,837,500

.

 First Phil. Holdings Corp. 103.8 106 102.5 106 722,620

.

 Manila Water Company, Inc. 36.8 36.9 36.6 36.8 2,531,800

.

 Manila Electric Company 320 323 318 322 623,060

.

 Petron Corporation 13.66 13.9 13.58 13.88 10,943,800

.

 Phoenix Petroleum Philippines, Inc. 10.82 11.02 10.8 10.8 13,311,900

.

 SPC Power Corporation 4.8 4.8 4.8 4.8 2,000

.

 Trans-Asia Oil and Energy Dev't Corp. 2.36 2.45 2.34 2.44 37,503,000

.

 Vivant Corporation 9.01 9.01 9.01 9.01 500

.

 FOOD, BEVERAGE AND TOBACCO

.

 AgriNurture, Inc. 7.05 7.05 6.94 6.94 25,800

.

 Alliance Select Foods Int'l, Inc. 1.89 1.92 1.88 1.89 1,686,000

.

 Bogo Medellin Milling Company 60 60 60 60 20

.

 D and L Industries, Inc. 6.98 7.13 6.95 7.12 13,608,200

.

 Ginebra San Miguel Inc. 15.02 15.1 15.02 15.1 13,300

.

 Jollibee Foods Corporation 124 124 121 121.5 1,080,150

.

 LT Group, Inc. 15.3 15.34 15.2 15.3 2,455,700

.

 Pancake House, Inc. 8 8 7.9 7.9 5,000

.

 Pepsi-Cola Products Philippines, Inc. 6.56 6.64 6.46 6.56 2,220,300

.

 RFM Corporation 5 5.06 4.96 5 31,939,000

.

 Roxas Holdings, Inc. 3.1 3.1 3.1 3.1 50,000

.

 Roxas and Company, Inc. 2.39 2.39 2.39 2.39 1,000

.

 San Miguel Pure Foods Company Inc. 300 300.4 294 298 76,070

.

 San Miguel Corporation 120.5 120.5 119.9 120 795,320

.

 Swift Foods, Inc. 0.14 0.14 0.14 0.14 640,000

.

 Universal Robina Corporation 95 96.7 94.4 96.5 3,170,310

.

 Victorias Milling Company, Inc. 1.5 1.5 1.46 1.5 4,069,000

.

 Vitarich Corporation 0.94 0.95 0.92 0.92 544,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 Asiabest Group International Inc. 22.55 22.55 21.75 22.20 17,600

.

 EEI Corporation 12.96 12.96 12.84 12.9 1,390,300

.

 Federal Resources Investment Group, Inc. 9 9 9 9 2,200

.

 Holcim Philippines, Inc. 13.54 13.6 13.4 13.5 98,400

.

 Lafarge Republic, Inc. 10.92 11.02 10.9 10.9 2,283,700

.

 Mariwasa Siam Holdings, Inc. 5.95 6.04 5.65 6.04 296,900

.

 Megawide Construction Corporation 17.5 17.96 17.46 17.96 674,600

.

 Phinma Corporation 13.3 13.5 13.3 13.5 25,000

.

 Vulcan Industrial and Mining Corporation 1.57 1.59 1.57 1.59 111,000

.

 CHEMICALS

.

 Chemrez Technologies, Inc. 2.9 2.94 2.85 2.94 212,000

.

 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.75 1.8 34,000

.

 LMG Chemicals Corporation 2.68 2.7 2.49 2.49 928,000

.

 Manchester Int'l Hldgs. Unltd. Corp "A" 15 15.5 14.6 14.62 55,100

.

 Manchester Int'l Hldgs. Unltd. Corp "B" 14.98 15.5 14.9 14.9 60,400

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 Cirtek Holdings Philippines Corporation 26.7 27.95 26.7 27.8 41,500

.

 Greenergy Holdings, Inc. 0.02 0.02 0.019 0.02 254,900,000

.

 Integrated Micro-Electronics, Inc. 4.13 4.19 4.1 4.19 122,000

.

 Ionics, Inc. 0.77 0.77 0.73 0.73 428,000

.

 OTHER INDUSTRIALS

.

 Splash Corporation 1.75 1.75 1.75 1.75 1,000

.

 HOLDING FIRMS

.

 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.90 42.00 41.00 41.05 729,200

.

 A. Soriano Corporation 6.7 6.7 6.6 6.63 31,800

.

 ATN Holdings, Inc. "A" 0.96 0.97 0.92 0.92 46,000

.

 ATN Holdings, Inc. "B" 0.97 0.97 0.97 0.97 31,000

.

 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.68 0.67 0.67 1,789,000

.

 Aboitiz Equity Ventures, Inc. 58 59 58 58.7 1,740,980

.

 Alcorn Gold Resources Corp. 0.162 0.164 0.161 0.162 231,140,000

.

 Alliance Global Group, Inc. 20.25 21.15 20.25 20.9 21,443,700

.

 Asia Amalgamated Holdings Corp. 4.65 4.65 4.65 4.65 1,000

.

 Anglo-Philippine Holdings Corporation 2.30 2.36 2.30 2.36 661,000

.

 Ayala Corporation 556 579 556 577 496,520

.

 DMCI Holdings, Inc. 54.2 54.2 53.8 54.2 3,047,660

.

 F and J Prince Holdings Corp. "A" 2.98 3 2.98 3 76,000

.

 Filinvest Development Corporation 5.64 5.8 5.6 5.77 1,168,800

.

 Forum Pacific, Inc. 0.218 0.237 0.218 0.237 60,000

.

 GT Capital Holdings, Inc. 800.00 800.00 790.00 790.00 324,990

.

 House of Investments, Inc. 7.72 7.72 7.68 7.68 70,100

.

 JG Summit Holdings, Inc. 39.5 40 39.2 40 1,669,600

.

 Lodestar Investment Hldgs Corp. 0.97 0.97 0.95 0.95 39,000

.

 Lopez Holdings Corporation 6.88 7.32 6.76 7.32 8,218,200

.

 Marcventures Holdings, Inc. 1.78 1.78 1.77 1.77 971,000

.

 Metro Pacific Investments Corporation 5.24 5.36 5.24 5.32 34,309,800

.

 Pacifica, Inc. 0.049 0.049 0.049 0.049 550,000

.

 Prime Orion Philippines, Inc. 0.67 0.68 0.67 0.67 2,952,000

.

 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 50,000

.

 SM Investments Corporation 1,000.00 1,023.00 999.00 1,015.00 323,110

.

 Sinophil Corporation 0.32 0.325 0.32 0.325 1,050,000

.

 Solid Group, Inc. 1.97 20.3 1.91 2.03 837,000

.

 South China Resources, Inc. 1.15 1.15 1.15 1.15 10,000

.

 Unioil Resources and Holdings Co., Inc. 0.255 0.26 0.255 0.255 480,000

.

 Wellex Industries, Inc. 0.275 0.275 0.275 0.275 970,000

.

 Zeus Holdings, Inc. 0.49 0.5 0.49 0.5 920,000

.

 PROPERTY

.

 A Brown Company, Inc. 2.92 3.05 2.92 3 3,335,000

.

 Anchor Land Holdings, Inc 19.52 20 19.5 20 6,200

.

 Araneta Properties, Inc. 1.77 1.95 1.74 1.89 11,065,000

.

 Arthaland Corporation 0.208 0.21 0.208 0.208 1,200,000

.

 Ayala Land, Inc. 31.25 31.75 31 31.35 9,581,900

.

 Belle Corporation 6.19 6.29 6 6.14 15,634,400

.

 Cebu Holdings, Inc. 4.98 4.98 4.92 4.93 293,000

.

 Century Properties Group, Inc. 2.38 2.38 2.21 2.28 25,807,000

.

 City and Land Developers, Inc. 2.3 2.45 2.3 2.45 21,000

.

 Cityland Development Corporation 1.13 1.2 1.13 1.16 41,000

.

 Cyber Bay Corporation 0.78 0.78 0.77 0.77 4,585,000

.

 Empire East Land Holdings, Inc. 0.99 1.01 0.99 1 5,611,000

.

 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.335 0.32 0.32 1,440,000

.

 Filinvest Land, Inc. 1.96 1.96 1.92 1.96 14,226,000

.

 Global-Estate Resorts, Inc. 1.99 2.03 1.99 2 10,253,000

.

 Highlands Prime, Inc. 2.42 2.42 2.4 2.4 2,000

.

 IRC Properties, Inc. 1.18 1.22 1.18 1.19 161,000

.

 Megaworld Corporation 3.78 3.93 3.76 4 98,703,000

.

 MRC Allied Inc. 0.12 0.121 0.118 0.12 5,600,000

.

 Phil. Estates Corporation 0.59 0.59 0.56 0.58 1,164,000

.

 Philippine Realty and Holdings Corp. 0.5 0.51 0.49 0.5 1,290,000

.

 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 7,000

.

 Robinson Land Corporation 23.4 23.9 23.4 23.7 3,971,300

.

 Rockwell Land Corporation 3.18 3.24 3.12 3.21 3,844,000

.

 SM Development Corporation 7.7 8.38 7.28 8.38 23,996,200

.

 SM Prime Holdings, Inc. 18.6 18.7 18.6 18.6 17,234,400

.

 Shang Properties, Inc. 3.58 3.62 3.5 3.56 242,000

.

 Sta. Lucia Land, Inc. 1.15 1.25 1.15 1.22 32,727,000

.

 Starmalls, Inc. 4.05 4.06 4.05 4.06 10,000

.

 Vista Land and Lifescapes, Inc. 5.5 5.54 5.4 5.48 22,638,300

.

 MEDIA

.

 ABS-CBN Corporation 38.15 38.3 38 38.05 58,100

.

 GMA Holdings, Inc. 9.99 10.00 9.91 10.00 1,098,100

.

 GMA Network, Inc. 9.95 9.98 9.94 9.98 202,100

.

 Manila Bulletin Publishing Corp. 0.89 0.9 0.85 0.86 134,000

.

 TELECOMMUNICATIONS

.

 Globe Telecom, Inc. 1,135 1,178 1,135 1,178 427,860

.

 Liberty Telecoms Holdings, Inc. 2.32 2.32 2.3 2.3 123,000

.

 Phil. Long Distance Telephone Co. 2,920 3,000 2,920 2,986 237,915

.

 INFORMATION TECHNOLOGY

.

 DFNN, Inc. 5.51 5.9 5.46 5.89 445,500

.

 IP Converge Data Center, Inc. 4.05 4.25 4.02 4.03 657,000

.

 IPVG Corporation 0.63 0.64 0.62 0.64 881,000

.

 ISM Communications Corporation 0.05 0.05 0.05 0.05 700,000

.

 Island Information and Technology, Inc. 2.1 2.11 2.1 2.11 31,000

.

 Philweb Corporation 14.4 14.4 14.3 14 994,900

.

 Touch Solutions, Inc. 17.98 18.66 16.6 17.64 652,000

.

 Yehey! Corporation 1.33 1.34 1.32 1.32 46,000

.

 iRipple, Inc. 9 9 9 9 1,200

.

 TRANSPORTATION SERVICES

.

 2GO Group, Inc. 1.71 1.75 1.71 1.75 7,000

.

 Asian Terminals, Inc. 13.6 14.5 13.6 14.4 134,400

.

 Cebu Air, Inc. 66 66.8 66 66.4 316,090

.

 Int'l Container Terminal Services, Inc. 82 83.6 81 83.55 2,619,530

.

 Macroasia Corporation 2.49 2.58 2.4 2.58 610,000

.

 HOTEL AND LEISURE

.

 Acesite (Phils.) Hotel Corp. 1.35 1.35 1.29 1.34 27,000

.

 Boulevard Holdings, Inc. 0.131 0.132 0.13 0.13 26,360,000

.

 Waterfront Philippines, Inc. 0.415 0.415 0.4 0.41 480,000

.

 EDUCATION

.

 Centro Escolar University 10.22 11.18 10 10.98 11,500

.

 Far Eastern University, Inc. 1,170 1,170 1,170 1,170 510

.

 iPeople, Inc. 10.4 10.7 10.4 10.7 195,000

.

 CASINOS AND GAMING

.

 Bloomberry Resorts Corporation 16.8 16.88 15.7 15.96 45,159,600

.

 IP E-Game Ventures Inc. 0.024 0.024 0.023 0.024 51,200,000

.

 Leisure and Resorts World Corporation 8.75 8.8 8.7 8.72 302,700

.

 Manila Jockey Club, Inc. 2.66 2.66 2.62 2.62 73,000

.

 Pacific Online Systems Corporation 14.02 14.06 14 14 87,400

.

 Philippine Racing Club, Inc. 10.68 10.68 10.5 10.5 8,200

.

 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 200,000

.

 RETAIL

.

 Calata Corporation 3.65 3.69 3.65 3.66 415,000

.

 Philippine Seven Corporation 97 97 97 97 1,300

.

 Puregold Price Club, Inc. 40.35 40.4 39.35 39.35 15,392,000

.

 OTHER SERVICES

.

 APC Group, Inc. 0.82 83 0.82 0.83 761,000

.

 Information Capital Tech. Ventures, Inc. 0.42 0.42 0.42 0.42 30,000

.

 Paxys, Inc. 2.84 2.86 2.8 2.84 600,000

.

 STI Education Systems Holdings, Inc. 0.99 1 0.98 1 5,480,000

.

 MINING

.

 Abra Mining and Industrial Corp. 0.0051 0.0052 0.005 0.005 23,000,000

.

 Apex Mining Company, Inc. "A" 4.31 4.36 4.3 4.3 170,000

.

 Atlas Cons. Mining and Dev't Corp. 20.5 20.55 20.4 20.5 1,841,300

.

 Atok-Big Wedge Company, Inc. 19.4 19.4 19.3 19.3 700

.

 Benguet Corporation "A" 18.6 18.6 18.5 18.52 43,500

.

 Benguet Corporation "B" 18.5 18.5 18.5 18.5 12,800

.

 Century Peak Metals Holdings Corporation 0.95 0.95 0.95 0.95 106,000

.

 Coal Asia Holdings, Inc. 1 1.01 1 1 2,276,000

.

 Dizon Copper Silver Mines, Inc. 12.7 12.98 12.1 12.1 148,400

.

 GEOGRACE Resources Philippines, Inc. 0.56 0.56 0.53 0.54 2,467,000

.

 Lepanto Consolidated Mining Co. "A" 1.14 1.15 1.13 1.15 13,670,000

.

 Lepanto Consolidated Mining Co. "B" 1.25 1.26 1.24 1.25 5,334,000

.

 Manila Mining Corporation "A" 0.064 0.064 0.061 0.061 127,750,000

.

 Manila Mining Corporation "B" 0.064 0.064 0.063 0.064 68,300,000

.

 NiHAO Minerals Resources Int'l, Inc. 3.82 3.92 3.75 3.75 4,508,000

.

 Nickel Asia Corporation 20.45 21.5 20.45 21.45 1,841,700

.

 Omico Corporation 0.56 0.56 0.56 0.56 50,000

.

 Oriental Peninsula Resources Group, Inc. 3.5 3.56 3.44 3.45 490,000

.

 Philex Mining Corporation 18.58 19 18.36 18.98 318,210

.

 Semirara Mining Corporation 240 240.8 238 240 174,670

.

 United Paragon Mining Corporation 0.017 0.018 0.017 0.017 104,200,000

.

 OIL

.

 Basic Energy Corporation 0.28 0.28 0.28 0.28 10,870,000

.

 Oriental Pet. and Minerals Corp. "A" 0.02 0.021 0.02 0.021 128,400,000

.

 Oriental Pet. and Minerals Corp. "B" 0.02 0.021 0.02 0.021 35,200,000

.

 Petroenergy Resources Corporation 6.9 6.9 6.9 6.9 8,900

.

 Philex Petroleum Corporation 31.3 32 31.3 31.4 124,800

.

 The Philodrill Corporation 0.042 0.043 0.042 0.043 85,600,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,813.77 1,823.11 1,812.46 1,813.91 0.17 3.16 18,583,062 1,451,694,463.35

.

 Industrials 9,834.65 9,920.68 9,828.73 9,920.68 0.91 89.47 526,754,237 3,475,653,824.49

.

 Holding Firms 5,693.86 5,809.74 5,693.86 5,804.17 1.45 83.2 317,047,345 2,548,242,609.67

.

 Property 2,737.98 2,767.6 2,728.65 2,757.73 1.09 29.68 317,314,083 1,717,519,950.87

.

 Services 1,967.68 1,998.64 1,964.35 1,994.29 1.23 24.16 179,934,202 3,217,348,628.64

.

 Mining & Oil 21,612.72 21,673.69 21,457.34 21,673.69 0.28 60.97 620,290,251 255,482,426.69

.

 PSEi 6,638.11 6,723.71 6,632.39 6,711.72 1.12 74.16

.

 All Shares 4,172.29 4,207.37 4,171.16 4,205.37 0.8 33.3

.

 SME 1,200 11,476

.

.

 GRAND TOTAL 1,979,924,380 12,665,953,379.699

.

 COMPILED BY MARIELLE MEDINA, 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:

No tags found for this post.
Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our newsletter!

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

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

This is an information message

We use cookies to enhance your experience. By continuing, you agree to our use of cookies. Learn more here.