Philippine Stock Market table as of March 6, 2013
ml>
. |
(As of March 6, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
99 | 54.13 | BDO Unibank, Inc. | 96.1 | 97.6 | 96.1 | 97 | 3,483,430 | |
. |
114 | 65 | Bank of the Philippine Islands | 110 | 111.7 | 109.9 | 111 | 813,130 | |
. |
68.3 | 40.18 | China Banking Corporation | 65.8 | 66.25 | 65.8 | 66.25 | 87,820 | |
. |
36.2 | 18.5 | East West Banking Corporation | 35.75 | 35.8 | 34.8 | 34.95 | 2,537,000 | |
. |
122 | 81.6 | Metropolitan Bank and Trust Company | 120 | 122 | 119.8 | 120.1 | 2,245,910 | |
. |
106 | 65 | Philippine National Bank | 103.5 | 106 | 103.5 | 105.5 | 1,354,520 | |
. |
38.85 | 34.5 | Philippine Business Bank | 38.5 | 38.6 | 38.25 | 38.4 | 1,890,900 | |
. |
70.5 | 40 | Rizal Commercial Banking Corp. | 66.6 | 67 | 65.8 | 67 | 447,470 | |
. |
185.9 | 120.1 | Security Bank Corporation | 184.9 | 185.6 | 183.8 | 184 | 535,650 | |
. |
127 | 94.6 | Union Bank of the Philippines | 126.2 | 126.2 | 125 | 126 | 1,119,770 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.2 | 1.6 | BDO Leasing and Finance, Inc. | 2.03 | 2.03 | 2.02 | 2.03 | 275,000 | |
. |
1.16 | 0.67 | Bankard, Inc. | 0.94 | 0.97 | 0.92 | 0.95 | 1,797,000 | |
. |
23.9 | 17.9 | COL Financial Group, Inc. | 19.02 | 20 | 19.02 | 19.6 | 200,000 | |
. |
22 | 8.63 | Filipino Fund, Inc. | 12 | 12.5 | 12 | 12.5 | 3,000 | |
. |
3.25 | 2.04 | I-Remit, Inc. | 2.78 | 2.78 | 2.78 | 2.78 | 1,000 | |
. |
590 | 420 | Manulife Financial Corporation | 545 | 550 | 540 | 550 | 390 | |
. |
39.2 | 4 | Maybank ATR Kim Eng Financial Corp. | 28.1 | 28.1 | 27.85 | 27.85 | 19,900 | |
. |
3.06 | 1.69 | National Reinsurance Corp. of the Phils. | 1.95 | 1.97 | 1.95 | 1.97 | 291,000 | |
. |
498 | 342 | The Philippine Stock Exchange, Inc | 465 | 498 | 465 | 494 | 380,630 | |
. |
1,122.00 | 879 | Sun Life Financial, Inc. | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 270 | |
. |
2.7 | 1.71 | Vantage Equities, Inc. | 2.57 | 2.62 | 2.57 | 2.6 | 1,242,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
39.95 | 31 | Aboitiz Power Corporation | 38.95 | 39.95 | 38.95 | 39.95 | 2,517,000 | |
. |
1.62 | 1.2 | Alsons Consolidated Resources, Inc. | 1.35 | 1.39 | 1.35 | 1.39 | 4,720,000 | |
. |
7.9 | 5.27 | Energy Development Corporation | 6.58 | 6.61 | 6.46 | 6.49 | 80,234,200 | |
. |
27.45 | 13.06 | First Gen Corporation | 24.3 | 24.4 | 23.5 | 23.5 | 3,888,900 | |
. |
113.8 | 61.45 | First Phil. Holdings Corp. | 106.1 | 109.8 | 106 | 106.1 | 800,030 | |
. |
37 | 22 | Manila Water Company, Inc. | 36.5 | 36.95 | 36.5 | 36.85 | 2,043,700 | |
. |
329.8 | 218.8 | Manila Electric Company | 324.2 | 329.8 | 324.2 | 328 | 813,260 | |
. |
14.28 | 9.7 | Petron Corporation | 13.86 | 14.06 | 13.86 | 14 | 18,918,000 | |
. |
11.18 | 8.03 | Phoenix Petroleum Philippines, Inc. | 10.82 | 11.18 | 10.82 | 10.86 | 732,000 | |
. |
7.6 | 3.2 | SPC Power Corporation | 4.8 | 4.8 | 4.8 | 4.8 | 3,000 | |
. |
2.65 | 1.06 | Trans-Asia Oil and Energy Dev't Corp. | 2.48 | 2.65 | 2.47 | 2.58 | 54,679,000 | |
. |
18 | 5 | Vivant Corporation | 9.01 | 9.1 | 9.01 | 9.1 | 5,000 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
10.5 | 6.22 | AgriNurture, Inc. | 7 | 7.2 | 7 | 7.05 | 315,900 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 1.93 | 2.02 | 1.9 | 2.01 | 36,629,000 | |
. |
20 | 12 | Central Azucarera De Tarlac | 13.54 | 13.56 | 13.54 | 13.56 | 3,700 | |
. |
7.2 | 4.32 | D and L Industries, Inc. | 7.15 | 7.2 | 7.03 | 7.03 | 8,822,500 | |
. |
23.75 | 15 | Ginebra San Miguel Inc. | 15.5 | 15.5 | 15.06 | 15.2 | 21,300 | |
. |
131.2 | 93 | Jollibee Foods Corporation | 121 | 125.5 | 121 | 124 | 506,400 | |
. |
15.84 | 3.7 | LT Group, Inc. | 15.5 | 15.84 | 15.4 | 15.4 | 2,466,900 | |
. |
62 | 38 | Liberty Flour Mills, Inc. | 49.5 | 49.5 | 49.5 | 49.5 | 1,200 | |
. |
6.88 | 2.41 | Pepsi-Cola Products Philippines, Inc. | 6.56 | 6.66 | 6.56 | 6.6 | 3,086,100 | |
. |
5.18 | 1.5 | RFM Corporation | 5 | 5.15 | 5 | 5.02 | 1,460,300 | |
. |
3.9 | 2.3 | Roxas Holdings, Inc. | 3.1 | 3.1 | 3.1 | 3.1 | 3,000 | |
. |
3.5 | 1.5 | Roxas and Company, Inc. | 2.27 | 2.27 | 2.26 | 2.26 | 6,000 | |
. |
950 | 239.8 | San Miguel Pure Foods Company Inc. | 299 | 300 | 295 | 295 | 105,040 | |
. |
125 | 100 | San Miguel Corporation | 120.1 | 121.3 | 120.1 | 121 | 335,540 | |
. |
0.22 | 0.123 | Swift Foods, Inc. | 0.14 | 0.14 | 0.14 | 0.14 | 3,960,000 | |
. |
97.9 | 55.1 | Universal Robina Corporation | 96 | 97.9 | 96 | 97.5 | 1,498,980 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.45 | 1.51 | 1.45 | 1.48 | 8,807,000 | |
. |
2.08 | 0.47 | Vitarich Corporation | 0.93 | 0.94 | 0.93 | 0.94 | 169,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
54.75 | 17.1 | Asiabest Group International, Inc. | 22.75 | 23.5 | 22 | 23 | 168,100 | |
. |
13.4 | 5.11 | EEI Corporation | 12.9 | 13.14 | 12.9 | 13.08 | 891,200 | |
. |
17 | 8.7 | Federal Resources Investment Group, Inc. | 9.01 | 9.01 | 9 | 9 | 3,100 | |
. |
14 | 11 | Holcim Philippines, Inc. | 13.6 | 13.6 | 13.5 | 13.5 | 49,600 | |
. |
12.02 | 7.18 | Lafarge Republic, Inc. | 10.9 | 10.94 | 10.84 | 10.9 | 1,612,000 | |
. |
7.5 | 2.3 | Mariwasa Siam Holdings, Inc. | 5.9 | 6.26 | 5.9 | 6.05 | 248,600 | |
. |
18.8 | 12.12 | Megawide Construction Corporation | 17.5 | 18.1 | 17.5 | 17.96 | 1,349,100 | |
. |
14 | 10.16 | Phinma Corporation | 13.54 | 13.54 | 13.5 | 13.5 | 30,500 | |
. |
2.77 | 1.61 | TKC Steel Corporation | 1.69 | 1.69 | 1.64 | 1.69 | 71,000 | |
. |
2.2 | 0.9 | Vulcan Industrial and Mining Corporation | 1.57 | 1.57 | 1.54 | 1.55 | 1,793,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 2.93 | 2.95 | 2.93 | 2.95 | 1,044,000 | |
. |
3.8 | 1.29 | Euro-Med Laboratories Phil., Inc. | 1.8 | 1.8 | 1.8 | 1.8 | 17,000 | |
. |
6.72 | 1.44 | LMG Chemicals Corporation | 2.5 | 2.6 | 2.31 | 2.5 | 1,492,000 | |
. |
22.5 | 1.66 | Manchester Int'l Hldgs. Unltd. Corp "A" | 14.62 | 15 | 14.62 | 14.8 | 15,500 | |
. |
23 | 1.65 | Manchester Int'l Hldgs. Unltd. Corp "B" | 15.7 | 15.7 | 15.68 | 15.68 | 200 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
29.3 | 5.28 | Cirtek Holdings Philippines Corporation | 28 | 28 | 26.05 | 26.95 | 26,200 | |
. |
0.027 | 0.013 | Greenergy Holdings, Inc. | 0.019 | 0.02 | 0.019 | 0.019 | 106,500,000 | |
. |
5.28 | 3.8 | Integrated Micro-Electronics, Inc. | 4.16 | 4.25 | 4.15 | 4.17 | 182,000 | |
. |
1.18 | 0.52 | Ionics, Inc. | 0.73 | 0.73 | 0.72 | 0.72 | 467,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
2.44 | 1.69 | Splash Corporation | 1.75 | 1.75 | 1.7 | 1.7 | 289,000 | |
. |
HOLDING FIRMS | ||||||||
. |
50.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 41.50 | 41.90 | 41.00 | 41.90 | 715,400 | |
. |
7 | 3.61 | A. Soriano Corporation | 6.9 | 7 | 6.6 | 6.95 | 3,336,700 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 0.99 | 0.99 | 0.96 | 0.97 | 14,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 0.95 | 0.95 | 0.95 | 0.95 | 11,000 | |
. |
1.03 | 0.64 | Abacus Cons. Res. and Hold'gs, Inc. | 0.68 | 0.68 | 0.67 | 0.67 | 1,571,000 | |
. |
60.3 | 44 | Aboitiz Equity Ventures, Inc. | 59 | 59.5 | 58.8 | 59.3 | 1,369,090 | |
. |
0.173 | 0.014 | Alcorn Gold Resources Corp. | 0.162 | 0.168 | 0.161 | 0.168 | 784,330,000 | |
. |
22.15 | 10.86 | Alliance Global Group, Inc. | 21.1 | 22.15 | 21.1 | 22.15 | 36,893,200 | |
. |
6.98 | 3.75 | Asia Amalgamated Holdings Corp. | 4.7 | 5 | 4.7 | 4.7 | 142,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.35 | 2.36 | 2.35 | 2.36 | 806,000 | |
. |
595 | 395 | Ayala Corporation | 575 | 589.5 | 570 | 586 | 272,810 | |
. |
64.8 | 48.65 | DMCI Holdings, Inc. | 54 | 55.85 | 54 | 55.75 | 4,555,170 | |
. |
3.5 | 2.35 | F and J Prince Holdings Corp. "A" | 3 | 3 | 3 | 3 | 31,000 | |
. |
6.32 | 3.87 | Filinvest Development Corporation | 5.77 | 6 | 5.77 | 6 | 2,964,800 | |
. |
0.33 | 0.2 | Forum Pacific, Inc. | 0.22 | 0.22 | 0.22 | 0.22 | 200,000 | |
. |
805 | 455.4 | GT Capital Holdings, Inc. | 800 | 805 | 775 | 775 | 224,720 | |
. |
8.38 | 3.68 | House of Investments, Inc. | 7.65 | 7.85 | 7.65 | 7.85 | 31,000 | |
. |
41.4 | 24.6 | JG Summit Holdings, Inc. | 39.8 | 41.4 | 39.8 | 41 | 8,905,900 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 5.74 | 5.74 | 5.74 | 5.74 | 1,000 | |
. |
6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 5 | 5 | 5 | 5 | 2,000 | |
. |
5.8 | 3.6 | Keppel Philippines Holdings, Inc. "B" | 5.1 | 5.1 | 5.1 | 5.1 | 3,100 | |
. |
1.54 | 0.86 | Lodestar Investment Hldgs Corp. | 0.97 | 0.97 | 0.93 | 0.93 | 739,000 | |
. |
7.68 | 5.04 | Lopez Holdings Corporation | 7.3 | 7.46 | 7.3 | 7.4 | 5,011,100 | |
. |
9.66 | 1.41 | MJC Investments Corporation | 6 | 6 | 6 | 6 | 2,700 | |
. |
0.76 | 0.32 | Mabuhay Holdings Corporation | 0.52 | 0.55 | 0.52 | 0.55 | 134,000 | |
. |
3.82 | 1.71 | Marcventures Holdings, Inc. | 1.77 | 1.78 | 1.75 | 1.78 | 1,105,000 | |
. |
5.57 | 3.58 | Metro Pacific Investments Corporation | 5.32 | 5.57 | 5.32 | 5.57 | 60,787,500 | |
. |
0.77 | 0.42 | Prime Orion Philippines, Inc. | 0.67 | 0.67 | 0.67 | 0.67 | 377,000 | |
. |
3.4 | 1.92 | Republic Glass Holdings Corp. | 2.7 | 2.7 | 2.7 | 2.7 | 50,000 | |
. |
1,044.00 | 625 | SM Investments Corporation | 1,015.00 | 1,038.00 | 1,014.00 | 1,034.00 | 390,900 | |
. |
2.59 | 1.31 | Seafront Resources Corporation | 2.06 | 2.13 | 2.04 | 2.13 | 216,000 | |
. |
0.38 | 0.3 | Sinophil Corporation | 0.32 | 0.33 | 0.32 | 0.32 | 1,710,000 | |
. |
2.71 | 1.16 | Solid Group, Inc. | 2.05 | 2.12 | 2.03 | 2.12 | 2,345,000 | |
. |
1.4 | 1.04 | South China Resources, Inc. | 1.13 | 1.14 | 1.13 | 1.14 | 132,000 | |
. |
610 | 366 | Synergy Grid and Dev't Phils., Inc. | 366 | 366 | 366 | 366 | 100 | |
. |
0.34 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.26 | 0.26 | 0.26 | 0.26 | 1,930,000 | |
. |
0.49 | 0.26 | Wellex Industries, Inc. | 0.28 | 0.28 | 0.27 | 0.27 | 910,000 | |
. |
0.77 | 0.33 | Zeus Holdings, Inc. | 0.5 | 0.53 | 0.47 | 0.47 | 9,122,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.37 | A Brown Company, Inc. | 3 | 3.09 | 2.9 | 3 | 1,804,000 | |
. |
27.45 | 11.5 | Anchor Land Holdings, Inc | 20 | 20.5 | 20 | 20.25 | 2,500 | |
. |
2.26 | 0.47 | Araneta Properties, Inc. | 1.93 | 1.95 | 1.83 | 1.83 | 3,645,000 | |
. |
0.239 | 0.162 | Arthaland Corporation | 0.208 | 0.208 | 0.208 | 0.208 | 600,000 | |
. |
33.25 | 18.8 | Ayala Land, Inc. | 32 | 33.25 | 32 | 32.85 | 10,219,800 | |
. |
6.29 | 4.14 | Belle Corporation | 6.18 | 6.18 | 6.05 | 6.11 | 5,774,400 | |
. |
9 | 3.7 | Cebu Holdings, Inc. | 4.98 | 5 | 4.92 | 4.96 | 1,387,000 | |
. |
2.44 | 1.35 | Century Properties Group, Inc. | 2.21 | 2.25 | 2.09 | 2.2 | 129,267,000 | |
. |
1.36 | 0.95 | Cityland Development Corporation | 1.16 | 1.16 | 1.15 | 1.15 | 61,000 | |
. |
0.092 | 0.06 | Crown Equities, Inc. | 0.07 | 0.07 | 0.07 | 0.07 | 10,000 | |
. |
0.98 | 0.76 | Cyber Bay Corporation | 0.78 | 0.79 | 0.78 | 0.79 | 4,251,000 | |
. |
1.13 | 0.62 | Empire East Land Holdings, Inc. | 1 | 1.03 | 1 | 1.03 | 24,846,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.31 | 0.32 | 0.31 | 0.32 | 2,670,000 | |
. |
2.07 | 1.17 | Filinvest Land, Inc. | 1.96 | 2.07 | 1.92 | 1.99 | 41,628,000 | |
. |
2.22 | 1.63 | Global-Estate Resorts, Inc. | 2.01 | 2.21 | 2.01 | 2.17 | 24,678,000 | |
. |
3.8 | 1.53 | Highlands Prime, Inc. | 2.26 | 2.26 | 2.22 | 2.25 | 46,000 | |
. |
2.14 | 1.03 | IRC Properties, Inc. | 1.18 | 1.21 | 1.16 | 1.19 | 448,000 | |
. |
3.5 | 1.78 | Keppel Philippines Properties, Inc. | 3.5 | 3.5 | 3.5 | 3.5 | 10,000 | |
. |
0.245 | 0.105 | MRC Allied, Inc. | 0.12 | 0.12 | 0.117 | 0.117 | 4,100,000 | |
. |
4.05 | 1.77 | Megaworld Corporation | 3.9 | 4.04 | 3.9 | 4 | 114,675,000 | |
. |
0.99 | 0.54 | Phil. Estates Corporation | 0.57 | 0.58 | 0.56 | 0.58 | 3,334,000 | |
. |
0.62 | 0.4 | Philippine Realty and Holdings Corp. | 0.5 | 0.52 | 0.5 | 0.52 | 783,000 | |
. |
24.4 | 15.34 | Robinson Land Corporation | 23.8 | 24.4 | 23.8 | 24.35 | 2,239,700 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 3.22 | 3.35 | 3.21 | 3.23 | 12,976,000 | |
. |
9.6 | 5.72 | SM Development Corporation | 8.4 | 8.6 | 8.25 | 8.29 | 9,756,500 | |
. |
20.8 | 12.1 | SM Prime Holdings, Inc. | 18.7 | 19.06 | 18.7 | 18.84 | 22,848,300 | |
. |
3.87 | 2.22 | Shang Properties, Inc. | 3.54 | 3.59 | 3.5 | 3.55 | 54,000 | |
. |
1.35 | 0.65 | Sta. Lucia Land, Inc. | 1.25 | 1.35 | 1.25 | 1.25 | 76,184,000 | |
. |
4.55 | 2.31 | Starmalls, Inc. | 4.02 | 4.06 | 4.02 | 4.06 | 75,000 | |
. |
0.66 | 0.49 | Suntrust Home Developers, Inc. | 0.59 | 0.59 | 0.58 | 0.58 | 171,000 | |
. |
5.55 | 3.5 | Vista Land and Lifescapes, Inc. | 5.54 | 5.54 | 5.43 | 5.47 | 21,498,500 | |
. |
MEDIA | ||||||||
. |
42 | 24.1 | ABS-CBN Corporation | 38.05 | 38.6 | 38.05 | 38.5 | 266,200 | |
. |
10.92 | 7.99 | GMA Holdings, Inc. | 9.94 | 10.00 | 9.94 | 9.94 | 675,800 | |
. |
11 | 8 | GMA Network, Inc. | 9.98 | 9.98 | 9.85 | 9.85 | 37,100 | |
. |
1.06 | 0.6 | Manila Bulletin Publishing Corp. | 0.86 | 0.89 | 0.85 | 0.85 | 263,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,235.00 | 990 | Globe Telecom, Inc. | 1,181.00 | 1,182.00 | 1,174.00 | 1,178.00 | 40,240 | |
. |
3.4 | 2.28 | Liberty Telecoms Holdings, Inc. | 2.3 | 2.31 | 2.3 | 2.31 | 65,000 | |
. |
3,004.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,998.00 | 3,004.00 | 2,980.00 | 2,992.00 | 193,855 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
8.6 | 4 | DFNN, Inc. | 5.55 | 5.99 | 5.55 | 5.75 | 675,200 | |
. |
4.7 | 1.75 | IP Converge Data Center, Inc. | 4.01 | 4.1 | 4.01 | 4.04 | 19,000 | |
. |
1.39 | 0.54 | IPVG Corporation | 0.62 | 0.65 | 0.62 | 0.62 | 1,105,000 | |
. |
3.36 | 2.09 | ISM Communications Corporation | 2.1 | 2.11 | 2.1 | 2.11 | 126,000 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.05 | 0.05 | 0.05 | 0.05 | 1,500,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.42 | 14.46 | 14.32 | 14.44 | 2,205,000 | |
. |
19.98 | 3.3 | Touch Solutions, Inc. | 17.64 | 19.92 | 17.04 | 18.88 | 709,800 | |
. |
3.05 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.2 | 2.2 | 2.2 | 2.2 | 1,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.32 | 1.34 | 1.31 | 1.34 | 89,000 | |
. |
11.88 | 4.21 | iRipple, Inc. | 9 | 9 | 9 | 9 | 200 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
4.72 | 1.6 | 2GO Group, Inc. | 1.75 | 1.75 | 1.75 | 1.75 | 4,000 | |
. |
16.04 | 8.3 | Asian Terminals, Inc. | 14 | 14.4 | 14 | 14.4 | 97,400 | |
. |
71.4 | 52.4 | Cebu Air, Inc. | 66.4 | 67.5 | 66.4 | 66.5 | 437,810 | |
. |
88 | 57 | Int'l Container Terminal Services, Inc. | 84 | 87.1 | 84 | 86.8 | 1,956,860 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.5 | 2.5 | 2.5 | 2.5 | 20,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.3 | 1.33 | 1.3 | 1.32 | 113,000 | |
. |
0.219 | 0.101 | Boulevard Holdings, Inc. | 0.13 | 0.132 | 0.13 | 0.132 | 27,290,000 | |
. |
0.72 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.4 | 0.41 | 800,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.9 | Centro Escolar University | 10.74 | 11.3 | 10 | 11.28 | 51,500 | |
. |
1,220.00 | 800 | Far Eastern University, Inc. | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 250 | |
. |
10.7 | 5.02 | iPeople, Inc. | 10.5 | 10.7 | 10.5 | 10.7 | 38,400 | |
. |
CASINOS AND GAMING | ||||||||
. |
31.95 | 17.5 | Berjaya Philippines, Inc. | 25.05 | 25.05 | 25.05 | 25.05 | 5,600 | |
. |
49 | 8.13 | Bloomberry Resorts Corporation | 16.18 | 16.24 | 16.02 | 16.02 | 23,259,800 | |
. |
0.195 | 0.019 | IP E-Game Ventures Inc. | 0.024 | 0.025 | 0.024 | 0.025 | 54,400,000 | |
. |
9.9 | 6.45 | Leisure and Resorts World Corporation | 8.72 | 8.9 | 8.72 | 8.78 | 528,200 | |
. |
4.08 | 1.4 | Manila Jockey Club, Inc. | 2.69 | 2.69 | 2.69 | 2.69 | 22,000 | |
. |
15.5 | 12.45 | Pacific Online Systems Corporation | 14.14 | 15 | 14.14 | 14.3 | 108,200 | |
. |
18 | 9 | Philippine Racing Club, Inc. | 10.62 | 10.78 | 10.62 | 10.7 | 10,600 | |
. |
RETAIL | ||||||||
. |
24 | 3.6 | Calata Corporation | 3.69 | 3.69 | 3.6 | 3.67 | 1,221,000 | |
. |
130 | 23.48 | Philippine Seven Corporation | 97 | 98 | 90 | 95 | 50,990 | |
. |
43.6 | 20.1 | Puregold Price Club, Inc. | 39.45 | 40.7 | 39.2 | 40.6 | 5,283,000 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.82 | 0.83 | 0.82 | 0.82 | 1,021,000 | |
. |
5.47 | 2 | Easycall Comm. Phils., Inc. | 2.95 | 2.95 | 2.95 | 2.95 | 5,000 | |
. |
0.60 | 0.38 | Information Capital Tech. Ventures, Inc. | 0.425 | 0.425 | 0.425 | 0.425 | 10,000 | |
. |
3.47 | 2.35 | Paxys, Inc. | 2.87 | 2.88 | 2.85 | 2.87 | 558,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 1 | 1.01 | 0.98 | 0.99 | 6,392,000 | |
. |
MINING | ||||||||
. |
0.0068 | 0.0039 | Abra Mining and Industrial Corp. | 0.005 | 0.005 | 0.0049 | 0.005 | 212,000,000 | |
. |
6.05 | 4.1 | Apex Mining Company, Inc. "A" | 4.31 | 4.5 | 4.31 | 4.4 | 21,000 | |
. |
6.05 | 4.35 | Apex Mining Company, Inc. "B" | 4.38 | 4.38 | 4.38 | 4.38 | 20,000 | |
. |
23.35 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 20.5 | 21.3 | 20.45 | 21.05 | 1,414,100 | |
. |
29 | 18.46 | Benguet Corporation "A" | 18.5 | 19 | 18.5 | 19 | 25,200 | |
. |
1.91 | 0.82 | Century Peak Metals Holdings Corporation | 0.98 | 0.98 | 0.96 | 0.97 | 178,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 1 | 1.02 | 1 | 1.01 | 4,404,000 | |
. |
61.8 | 11.6 | Dizon Copper Silver Mines, Inc. | 12.1 | 12.74 | 12.04 | 12.3 | 243,600 | |
. |
1.07 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.56 | 0.57 | 0.54 | 0.55 | 2,511,000 | |
. |
1.59 | 0.86 | Lepanto Consolidated Mining Co. "A" | 1.15 | 1.17 | 1.12 | 1.12 | 56,433,000 | |
. |
1.73 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.24 | 1.27 | 1.23 | 1.23 | 7,706,000 | |
. |
0.083 | 0.047 | Manila Mining Corporation "A" | 0.061 | 0.063 | 0.061 | 0.062 | 66,040,000 | |
. |
0.085 | 0.047 | Manila Mining Corporation "B" | 0.064 | 0.064 | 0.062 | 0.062 | 105,230,000 | |
. |
12.84 | 3.5 | NiHAO Minerals Resources Int'l, Inc. | 3.8 | 3.81 | 3.71 | 3.72 | 2,123,000 | |
. |
24.33 | 14.6 | Nickel Asia Corporation | 21.5 | 21.85 | 21.1 | 21.75 | 1,431,800 | |
. |
0.84 | 0.51 | Omico Corporation | 0.59 | 0.6 | 0.56 | 0.56 | 165,000 | |
. |
8.4 | 3.07 | Oriental Peninsula Resources Group, Inc. | 3.5 | 3.5 | 3.39 | 3.39 | 2,616,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 19 | 19.3 | 19 | 19.16 | 4,953,000 | |
. |
258 | 200 | Semirara Mining Corporation | 240 | 255 | 240 | 247 | 662,400 | |
. |
0.024 | 0.014 | United Paragon Mining Corporation | 0.018 | 0.018 | 0.017 | 0.017 | 104,700,000 | |
. |
OIL | ||||||||
. |
0.34 | 0.24 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 950,000 | |
. |
0.027 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.021 | 0.022 | 0.021 | 0.022 | 37,200,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 6.94 | 7 | 6.94 | 7 | 165,000 | |
. |
48 | 11 | Philex Petroleum Corporation | 31.4 | 32 | 31.2 | 31.2 | 115,000 | |
. |
0.062 | 0.038 | The Philodrill Corporation | 0.042 | 0.043 | 0.042 | 0.043 | 280,500,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,821.89 | 1,838.54 | 1,821.89 | 1,834.74 | 1.15 | 20.83 | 19,584,212 | 1,559,707,387.97 |
. |
Industrials | 9,921.68 | 10,055.49 | 9,921.68 | 10,024.38 | 1.05 | 103.7 | 360,590,253 | 2,655,409,224.91 |
. |
Holding Firms | 5,810.43 | 5,946.79 | 5,802.37 | 5,944.68 | 2.42 | 140.51 | 930,629,867 | 2,800,469,009.27 |
. |
Property | 2,757.92 | 2,857.7 | 2,757.92 | 2,836.54 | 2.86 | 78.81 | 1,381,763,526 | 4,126,753,683.75 |
. |
Services | 1,994.31 | 2,015.95 | 1,994.31 | 2,012.49 | 0.91 | 18.2 | 133,729,621 | 1,619,001,813.28 |
. |
Mining & Oil | 21,675.25 | 22,029.06 | 21,675.25 | 21,756.67 | 0.38 | 82.98 | 892,852,173 | 450,695,992.17 |
. |
PSEi | 6,714.12 | 6,842.97 | 6,714.12 | 6,835.21 | 1.84 | 123.49 | ||
. |
All Shares | 4,206.41 | 4,261.67 | 4,206.41 | 4,257.79 | 1.25 | 52.42 | ||
. |
SME | 200 | 1,800 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 3,719,149,852 | 13,212,038,911.349 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
EDITORS' PICK