Monday, December 5, 2016
Close  

Philippine Stock Market table as of March 7, 2013

05:49 PM March 07, 2013



.

(As of March 7, 2013)

.

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

.

HIGH LOW BANKS

.

99 54.13 BDO Unibank, Inc. 97 97.1 95.4 95.75 1,674,010

.

114 65 Bank of the Philippine Islands 111 112.1 108.5 108.5 1,109,410

.

68.3 40.18 China Banking Corporation 66.25 66.3 66.15 66.3 89,300

.

36.2 18.5 East West Banking Corporation 35 35.1 34.6 34.7 1,427,500

.

122 81.6 Metropolitan Bank and Trust Company 120 120.1 114 115 6,164,010

.

106 65 Philippine National Bank 105.5 105.5 104 105.5 589,380

.

38.85 34.5 Philippine Business Bank 38.35 38.4 38.1 38.15 908,800

.

70.5 40 Rizal Commercial Banking Corp. 64.95 65.5 64 64.9 7,058,150

.

185.9 120.1 Security Bank Corporation 184 185 183 184.5 380,710

.

127 94.6 Union Bank of the Philippines 125.9 127 125 126.5 1,339,220

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.6 BDO Leasing and Finance, Inc. 2.02 2.02 2 2 95,000

.

1.42 0.67 Bankard, Inc. 0.94 1.42 0.94 1.42 52,878,000

.

23.9 17.9 COL Financial Group, Inc. 19.7 19.7 18.8 19.46 121,800

.

22 8.63 Filipino Fund, Inc. 12.2 12.6 12.2 12.6 600

.

3.25 2.04 I-Remit, Inc. 2.68 2.85 2.68 2.84 8,000

.

590 420 Manulife Financial Corporation 550 550 550 550 50

.

39.2 4 Maybank ATR Kim Eng Financial Corp. 27.5 27.6 27.5 27.6 12,200

.

3.06 1.69 National Reinsurance Corp. of the Phils. 1.97 1.97 1.96 1.96 479,000

.

500 342 The Philippine Stock Exchange, Inc 500 500 490 490 39,460

.

2.7 1.71 Vantage Equities, Inc. 2.59 2.59 2.59 2.59 10,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5 31 Aboitiz Power Corporation 40 40.5 39.55 39.8 3,342,300

.

1.62 1.2 Alsons Consolidated Resources, Inc. 1.39 1.39 1.37 1.38 1,610,000

.

7.9 5.27 Energy Development Corporation 6.5 6.5 6.32 6.33 25,779,300

.

27.45 13.06 First Gen Corporation 23.55 23.9 23.25 23.4 1,716,100

.

113.8 61.45 First Phil. Holdings Corp. 106.8 107.5 106 107 935,070

.

38 22 Manila Water Company, Inc. 37 38 36.9 38 3,588,500

.

329.8 218.8 Manila Electric Company 329.6 329.6 319.6 322.2 573,990

.

14.28 9.7 Petron Corporation 13.96 13.96 13.78 13.8 11,859,100

.

11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.88 10.88 10.76 10.8 1,016,900

.

2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.6 2.72 2.5 2.55 60,577,000

.

FOOD, BEVERAGE AND TOBACCO

.

10.5 6.22 AgriNurture, Inc. 7.1 7.1 6.99 7 42,200

.

2.26 1.26 Alliance Select Foods Int'l, Inc. 2.02 2.2 2.02 2.12 24,260,000

.

86 48 Bogo Medellin Milling Company 53 53 53 53 20

.

7.2 4.32 D and L Industries, Inc. 7.03 7.03 6.89 6.96 3,758,800

.

23.75 15 Ginebra San Miguel Inc. 15.2 15.3 15.2 15.2 18,100

.

131.2 93 Jollibee Foods Corporation 124 124 123.4 123.7 503,380

.

15.84 3.7 LT Group, Inc. 15.3 15.5 15.28 15.3 2,254,200

.

12.2 6.8 Pancake House, Inc. 7.9 7.9 7.9 7.9 200

.

6.88 2.49 Pepsi-Cola Products Philippines, Inc. 6.6 6.6 6.35 6.5 140,800

.

5.18 1.5 RFM Corporation 5.1 5.1 4.92 4.96 846,200

.

3.9 2.3 Roxas Holdings, Inc. 3.03 3.25 3 3.25 76,000

.

950 239.8 San Miguel Pure Foods Company Inc. 295.2 299.8 295.2 298.8 242,040

.

125 100 San Miguel Corporation 120.9 122 120.2 121.5 871,050

.

0.22 0.123 Swift Foods, Inc. 0.14 0.14 0.14 0.14 6,980,000

.

98 55.35 Universal Robina Corporation 98 98 96 96 1,429,040

.

5.5 1.05 Victorias Milling Company, Inc. 1.5 1.54 1.45 1.54 5,590,000

.

2.08 0.47 Vitarich Corporation 0.94 1.05 0.94 1.03 20,909,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

54.75 17.1 Asiabest Group International, Inc. 23.95 24.9 22.85 23 79,000

.

13.4 5.11 EEI Corporation 13.08 13.14 12.9 12.96 481,700

.

17 8.7 Federal Resources Investment Group, Inc. 9.1 9.1 9.1 9.1 500

.

14 11 Holcim Philippines, Inc. 13.5 13.5 13.38 13.46 33,800

.

12.02 7.18 Lafarge Republic, Inc. 10.86 11 10.86 10.94 560,700

.

7.5 2.3 Mariwasa Siam Holdings, Inc. 6.05 6.1 6 6.1 30,200

.

18.8 12.12 Megawide Construction Corporation 18.08 18.1 17.8 17.8 1,379,300

.

14 10.16 Phinma Corporation 13.4 13.54 13.4 13.5 90,000

.

2.77 1.61 TKC Steel Corporation 1.65 1.68 1.65 1.68 13,000

.

2.2 0.9 Vulcan Industrial and Mining Corporation 1.55 1.59 1.55 1.59 382,000

.

CHEMICALS

.

3.12 2.42 Chemrez Technologies, Inc. 2.9 2.9 2.8 2.9 458,000

.

3.8 1.31 Euro-Med Laboratories Phil., Inc. 1.85 1.85 1.85 1.85 5,000

.

6.72 1.44 LMG Chemicals Corporation 2.4 2.58 2.4 2.4 755,000

.

22.5 1.66 Manchester Int'l Hldgs. Unltd. Corp "A" 14.24 15.1 14.18 14.22 97,500

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

29.3 5.28 Cirtek Holdings Philippines Corporation 27 27 26 26.95 52,800

.

0.027 0.013 Greenergy Holdings, Inc. 0.019 0.02 0.019 0.02 236,400,000

.

5.14 3.8 Integrated Micro-Electronics, Inc. 4.18 4.2 4.12 4.12 75,000

.

1.18 0.52 Ionics, Inc. 0.74 0.74 0.7 0.7 1,270,000

.

OTHER INDUSTRIALS

.

2.44 1.69 Splash Corporation 1.7 1.7 1.69 1.7 112,000

.

HOLDING FIRMS

.

42.00 24.10 ABS-CBN Holdings Corp. – Phil Deposit Receipts 38.40 38.40 38.20 38.25 79,600

.

7 3.67 A. Soriano Corporation 7 7 6.87 6.98 70,600

.

2.98 0.9 ATN Holdings, Inc. "A" 0.97 0.97 0.97 0.97 25,000

.

3.52 0.88 ATN Holdings, Inc. "B" 0.98 0.98 0.96 0.96 54,000

.

1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.68 0.67 0.67 1,075,000

.

60.3 44 Aboitiz Equity Ventures, Inc. 59.3 59.5 59 59.5 1,291,630

.

0.173 0.014 Alcorn Gold Resources Corp. 0.168 0.168 0.164 0.165 130,300,000

.

22.75 10.86 Alliance Global Group, Inc. 22.2 22.75 21.2 21.2 30,456,500

.

6.98 3.75 Asia Amalgamated Holdings Corp. 4.6 4.75 4.55 4.72 18,000

.

595 395 Ayala Corporation 584 584 558.5 562 1,921,580

.

64.8 48.65 DMCI Holdings, Inc. 55.75 55.75 53.9 53.95 4,718,730

.

3.5 2.35 F and J Prince Holdings Corp. "A" 3 3 3 3 40,000

.

6.32 3.87 Filinvest Development Corporation 5.81 5.95 5.81 5.82 243,900

.

0.33 0.2 Forum Pacific, Inc. 0.238 0.238 0.238 0.238 10,000

.

805 455.4 GT Capital Holdings, Inc. 780 786 750 755 295,280

.

8.38 3.68 House of Investments, Inc. 7.82 7.82 7.82 7.82 200

.

41.4 24.6 JG Summit Holdings, Inc. 41 41 39.75 40.5 1,144,000

.

8.2 2.08 Jolliville Holdings Corporation 5.74 5.74 5.74 5.74 200

.

1.54 0.86 Lodestar Investment Hldgs Corp. 0.93 0.94 0.91 0.91 461,000

.

7.68 5.04 Lopez Holdings Corporation 7.3 7.31 7.1 7.22 1,428,200

.

0.76 0.32 Mabuhay Holdings Corporation 0.55 0.59 0.55 0.59 200,000

.

3.82 1.71 Marcventures Holdings, Inc. 1.76 1.8 1.76 1.78 362,000

.

5.58 3.58 Metro Pacific Investments Corporation 5.58 5.58 5.36 5.41 29,192,100

.

0.065 0.044 Pacifica, Inc. 0.049 0.05 0.048 0.05 900,000

.

0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.68 0.67 0.67 701,000

.

3.4 1.92 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 100,000

.

1,055.00 625 SM Investments Corporation 1,035.00 1,055.00 1,034.00 1,051.00 543,535

.

2.59 1.31 Seafront Resources Corporation 2.15 2.15 2.15 2.15 1,000

.

0.38 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 9,240,000

.

2.71 1.16 Solid Group, Inc. 2.11 2.14 2.1 2.1 243,000

.

1.4 1.04 South China Resources, Inc. 1.14 1.18 1.14 1.18 25,000

.

610 366 Synergy Grid and Dev't Phils., Inc. 450 450 450 450 10

.

0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.26 0.26 1,050,000

.

0.49 0.26 Wellex Industries, Inc. 0.27 0.28 0.27 0.28 1,750,000

.

0.77 0.33 Zeus Holdings, Inc. 0.47 0.49 0.47 0.48 3,560,000

.

PROPERTY

.

3.89 2.37 A Brown Company, Inc. 2.9 2.99 2.88 2.98 342,000

.

2.26 0.47 Araneta Properties, Inc. 1.83 1.87 1.8 1.85 3,292,000

.

0.239 0.162 Arthaland Corporation 0.218 0.218 0.215 0.215 340,000

.

33.25 18.8 Ayala Land, Inc. 31.35 31.5 30.9 31 51,341,700

.

6.29 4.14 Belle Corporation 6.1 6.1 5.85 5.9 6,350,900

.

9 3.7 Cebu Holdings, Inc. 4.96 5.07 4.9 4.91 1,373,000

.

2.44 1.35 Century Properties Group, Inc. 2.24 2.24 2.16 2.17 51,129,000

.

3 1.42 City and Land Developers, Inc. 2.45 2.45 2.45 2.45 1,000

.

1.36 0.95 Cityland Development Corporation 1.13 1.13 1.12 1.12 40,000

.

0.092 0.06 Crown Equities, Inc. 0.07 0.07 0.068 0.068 1,670,000

.

0.98 0.76 Cyber Bay Corporation 0.78 0.78 0.77 0.77 818,000

.

1.13 0.62 Empire East Land Holdings, Inc. 1.02 1.02 1.01 1.01 5,005,000

.

0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.34 0.32 0.34 3,840,000

.

2.07 1.17 Filinvest Land, Inc. 1.99 1.99 1.95 1.96 18,543,000

.

2.22 1.63 Global-Estate Resorts, Inc. 2.2 2.21 2.06 2.09 9,707,000

.

3.8 1.55 Highlands Prime, Inc. 2.22 2.4 2.21 2.4 24,000

.

2.14 1.03 IRC Properties, Inc. 1.19 1.22 1.19 1.22 125,000

.

0.245 0.105 MRC Allied, Inc. 0.117 0.117 0.116 0.117 2,180,000

.

4.05 1.77 Megaworld Corporation 3.99 4 3.88 3.94 33,247,000

.

0.99 0.54 Phil. Estates Corporation 0.58 0.58 0.57 0.58 1,737,000

.

0.68 0.4 Philippine Realty and Holdings Corp. 0.54 0.68 0.54 0.62 21,628,000

.

4.33 2.1 Primex Corporation 3.25 3.4 3.25 3.4 36,000

.

24.45 15.34 Robinson Land Corporation 24.35 24.45 23.7 24.45 859,200

.

7.71 2.35 Rockwell Land Corporation 3.25 3.25 3.13 3.15 1,714,000

.

9.6 5.72 SM Development Corporation 8.29 8.7 8.12 8.37 6,142,000

.

20.8 12.1 SM Prime Holdings, Inc. 19 19.1 18.7 18.7 17,525,200

.

3.87 2.22 Shang Properties, Inc. 3.5 3.5 3.4 3.49 101,000

.

1.35 0.65 Sta. Lucia Land, Inc. 1.26 1.29 1.18 1.18 29,720,000

.

4.55 2.31 Starmalls, Inc. 4.06 4.06 4.06 4.06 2,000

.

0.66 0.49 Suntrust Home Developers, Inc. 0.59 0.59 0.59 0.59 70,000

.

5.55 3.5 Vista Land and Lifescapes, Inc. 5.46 5.46 5.39 5.42 3,729,200

.

MEDIA

.

42 24.1 ABS-CBN Corporation 38.4 38.4 38.2 38.25 79,600

.

10.92 7.99 GMA Holdings, Inc. 9.94 10.00 9.93 10.00 4,571,000

.

11 8 GMA Network, Inc. 9.9 9.9 9.81 9.9 69,400

.

1.06 0.6 Manila Bulletin Publishing Corp. 0.87 0.9 0.87 0.89 249,000

.

TELECOMMUNICATIONS

.

1,235.00 990 Globe Telecom, Inc. 1,178.00 1,180.00 1,170.00 1,179.00 147,640

.

3.4 2.28 Liberty Telecoms Holdings, Inc. 2.31 2.35 2.3 2.32 209,000

.

3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,988.00 2,988.00 2,902.00 2,942.00 107,745

.

INFORMATION TECHNOLOGY

.

8.6 4 DFNN, Inc. 5.78 5.78 5.51 5.51 19,200

.

4.7 1.75 IP Converge Data Center, Inc. 4.2 4.24 4.01 4.24 85,000

.

1.39 0.54 IPVG Corporation 0.65 0.65 0.62 0.62 214,000

.

3.36 2.09 ISM Communications Corporation 2.11 2.11 2.1 2.1 70,000

.

12.16 4.5 Imperial Resources, Inc. "A" 5.1 5.1 5.1 5.1 800

.

17.88 12.1 Philweb Corporation 14.46 14.46 14.36 14.44 1,456,600

.

22 3.3 Touch Solutions, Inc. 19.82 22 19 20.2 900,500

.

4.5 1.14 Yehey! Corporation 1.31 1.32 1.31 1.32 11,000

.

11.88 4.21 iRipple, Inc. 9.01 9.88 9.01 9.88 6,000

.

TRANSPORTATION SERVICES

.

4.72 1.6 2GO Group, Inc. 1.75 1.75 1.75 1.75 4,000

.

71.4 52.4 Cebu Air, Inc. 66.5 66.8 65.5 65.5 313,820

.

88 57 Int'l Container Terminal Services, Inc. 86.7 86.7 85.2 85.8 378,420

.

2.65 1.2 Lorenzo Shipping Corporation 1.44 1.44 1.44 1.44 3,000

.

3.1 2.1 Macroasia Corporation 2.48 2.55 2.48 2.55 97,000

.

HOTEL AND LEISURE

.

6.07 1.05 Acesite (Phils.) Hotel Corp. 1.34 1.34 1.29 1.32 24,000

.

0.219 0.101 Boulevard Holdings, Inc. 0.131 0.131 0.129 0.13 20,440,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.41 270,000

.

EDUCATION

.

10.7 5.02 iPeople, Inc. 9.9 10.7 9.9 10.7 1,000

.

CASINOS AND GAMING

.

31.95 17.5 Berjaya Philippines, Inc. 25 25 25 25 6,100

.

49 8.13 Bloomberry Resorts Corporation 16.04 16.04 15.38 15.4 17,436,900

.

0.192 0.019 IP E-Game Ventures Inc. 0.024 0.025 0.023 0.024 20,600,000

.

9.9 6.45 Leisure and Resorts World Corporation 8.84 8.88 8.69 8.71 1,020,400

.

18 9 Philippine Racing Club, Inc. 10.8 10.8 10.5 10.7 1,007,100

.

RETAIL

.

24 3.58 Calata Corporation 3.63 3.67 3.58 3.6 633,000

.

130 23.48 Philippine Seven Corporation 91.55 92 90 92 21,500

.

43.6 20.1 Puregold Price Club, Inc. 40.6 40.8 39 39 14,621,200

.

OTHER SERVICES

.

0.95 0.6 APC Group, Inc. 0.82 0.82 0.81 0.82 2,885,000

.

0.6 0.38 Information Capital Tech. Ventures, Inc. 0.42 0.42 0.42 0.42 10,000

.

3.47 2.35 Paxys, Inc. 2.88 2.9 2.81 2.81 996,000

.

3.08 0.92 STI Education Systems Holdings, Inc. 0.98 0.99 0.97 0.98 15,439,000

.

MINING

.

0.0068 0.0039 Abra Mining and Industrial Corp. 0.005 0.005 0.0049 0.005 37,000,000

.

6.05 4.1 Apex Mining Company, Inc. "A" 4.40 4.40 4.30 4.30 193,000

.

6.05 4.35 Apex Mining Company, Inc. "B" 4.35 4.35 4.35 4.35 50,000

.

23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.9 21.2 20.75 21 445,100

.

29 18.46 Benguet Corporation "A" 18.5 18.6 18.5 18.6 19,000

.

34 17.7 Benguet Corporation "B" 18.5 18.8 18.5 18.8 79,600

.

1.91 0.82 Century Peak Metals Holdings Corporation 0.95 0.97 0.95 0.96 182,000

.

1.68 0.91 Coal Asia Holdings, Inc. 1.01 1.02 1 1 5,885,000

.

61.8 11.6 Dizon Copper Silver Mines, Inc. 12.38 12.5 12 12.04 989,100

.

1.06 0.48 GEOGRACE Resources Philippines, Inc. 0.55 0.55 0.53 0.54 469,000

.

1.59 0.86 Lepanto Consolidated Mining Co. "A" 1.12 1.13 1.09 1.1 28,924,000

.

1.73 0.92 Lepanto Consolidated Mining Co. "B" 1.22 1.22 1.19 1.21 10,302,000

.

0.083 0.047 Manila Mining Corporation "A" 0.061 0.061 0.059 0.059 481,790,000

.

0.085 0.047 Manila Mining Corporation "B" 0.062 0.062 0.061 0.061 98,470,000

.

12.84 3.5 NiHAO Minerals Resources Int'l, Inc. 3.74 3.8 3.63 3.74 2,944,000

.

24.33 14.6 Nickel Asia Corporation 20.45 21.75 20.45 21.7 838,800

.

0.84 0.51 Omico Corporation 0.57 0.57 0.56 0.56 800,000

.

8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.39 3.48 3.34 3.39 2,134,000

.

27.85 12.52 Philex Mining Corporation 19.3 19.32 18.94 19 6,321,500

.

258 200 Semirara Mining Corporation 245.4 245.4 243 245 715,150

.

0.024 0.014 United Paragon Mining Corporation 0.017 0.017 0.017 0.017 2,100,000

.

OIL

.

0.34 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 2,110,000

.

0.027 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.021 0.021 224,400,000

.

0.028 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 6,200,000

.

7.24 5.62 Petroenergy Resources Corporation 7.05 7.05 6.9 6.9 114,000

.

48 11 Philex Petroleum Corporation 31.95 31.95 30.4 31 252,400

.

0.062 0.038 The Philodrill Corporation 0.043 0.043 0.042 0.043 82,200,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,834.74 1,834.74 1,801.31 1,802.17 -1.78 -32.57 74,614,084 1,956,673,128.65

.

Industrials 10,036.88 10,059.6 9,962.44 9,974.3 -0.5 -50.08 426,427,419 2,010,254,627.36

.

Holding Firms 5,946.49 5,952.68 5,870.49 5,880.91 -1.07 -63.7 224,468,652 3,210,596,834.96

.

Property 2,837.11 2,837.11 2,747.56 2,750.51 -3.03 -86.03 688,526,132 14,690,502,482.53

.

Services 2,009.9 2,009.9 1,977.13 1,980.04 -1.61 -32.45 104,809,449 1,547,454,091.27

.

Mining & Oil 21,756.67 21,789.53 21,433.53 21,513.34 -1.12 -243.33 996,195,907 459,380,611.77

.

PSEi 6,835.86 6,835.86 6,722.13 6,725.13 -1.61 -110.08

.

All Shares 4,258.22 4,258.22 4,204.8 4,206.9 -1.2 -50.89

.

SME 6,000 57,975

.

.

GRAND TOTAL COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH 2,515,047,643 23,874,919,751.5387

.

SOURCE: TECHNISTOCK, PSE

TAGS: Stock Activity, stocks
For feedback, complaints, or inquiries, contact us.


© Copyright 1997-2016 INQUIRER.net | All Rights Reserved