Philippine Stock Market table as of March 5, 2013

By: 11 years ago

Sheet1


.	(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