Philippine Stock Market table as of March 7, 2013 | Inquirer Business
Close  

Philippine Stock Market table as of March 7, 2013

05:30 PM March 08, 2013


.

(As of March 8, 2013)
ADVERTISEMENT

.

52-WK

52-WK
FEATURED STORIES

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

LOW

BANKS

.

99

54.13

BDO Unibank, Inc.

96.8

97.5

96

96.95

2,966,660

.

114

65

Bank of the Philippine Islands

110

113

110

110

1,434,590

.

68.3

40.18

China Banking Corporation

66.3

67

66.3

66.7

260,510

.

36.2

18.5

East West Banking Corporation

35

35.95

35

35.65

1,312,100

.

122

81.75

Metropolitan Bank and Trust Company

117

119.1

116.5

118

3,466,310

.

107.6

65

Philippine National Bank

105.9

107.6

105.2

107

1,680,040

.

130

76

Philippine Savings Bank

127

127

125

125

330

.

38.85

34.5

Philippine Business Bank

38.15

38.15

37.4

37.5

2,128,100

.

70.5

40.35

Rizal Commercial Banking Corp.

65.5

67

65.05

66.4

3,683,190

.

186.2

120.1

Security Bank Corporation

184.7

186.2

184.6

185

306,610

.

127

94.6

Union Bank of the Philippines

126.9

127

126

126

434,480

.

OTHER FINANCIAL INSTITUTIONS

.

2.2

1.6

BDO Leasing and Finance, Inc.

2.02

2.03

2

2.02

297,000

.

1.5

0.67

Bankard, Inc.

1.42

1.5

1.18

1.19

34,605,000

.

23.9

17.9

COL Financial Group, Inc.

19.9

20

19.8

19.98

126,300

.

22

8.63

Filipino Fund, Inc.

12.7

12.7

12.4

12.4

3,100

.

0.95

0.68

First Abacus Financial Holdings Corp.

0.8

0.9

0.8

0.87

546,000

.

3.25

2.04

I-Remit, Inc.

2.83

2.87

2.83

2.87

22,000

.

590

420

Manulife Financial Corporation

550

550

545

545

150

.

39.2

4.8

Maybank ATR Kim Eng Financial Corp.

27.75

27.85

27.75

27.85

37,200

.

3.06

1.69

National Reinsurance Corp. of the Phils.

1.97

1.97

1.93

1.93

421,000

.

501

342

The Philippine Stock Exchange, Inc

498

501

495

498

59,600

.

1,122.00

879

Sun Life Financial, Inc.

1,075.00

1,075.00

1,070.00

1,070.00

100

.

2.7

1.71

Vantage Equities, Inc.

2.6

2.64

2.6

2.64

301,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5

31

Aboitiz Power Corporation

39.85

40.3

39.75

39.9

6,795,800

.

1.62

1.2

Alsons Consolidated Resources, Inc.

1.37

1.42

1.37

1.38

4,658,000

.

4.99

2.12

Calapan Ventures, Inc.

4.22

4.22

4.22

4.22

14,000

.

7.9

5.4

Energy Development Corporation

6.4

6.61

6.4

6.5

83,966,700

.

27.45

13.16

First Gen Corporation

23.4

24.45

23.4

24.15

3,886,300

.

113.8

61.5

First Phil. Holdings Corp.

108.4

109.3

107.4

107.4

349,150

.

38.5

22.25

Manila Water Company, Inc.

38.25

38.5

38.1

38.25

3,543,300

.

329.8

218.8

Manila Electric Company

326

328

320

324.8

353,980

.

14.42

9.7

Petron Corporation

14

14.42

13.94

14.14

34,845,000

.

11.18

8.03

Phoenix Petroleum Philippines, Inc.

10.78

10.94

10.76

10.86

160,000

.

7.6

3.2

SPC Power Corporation

4.7

4.7

4.7

4.7

8,000

.

2.72

1.06

Trans-Asia Oil and Energy Dev't Corp.

2.55

2.66

2.55

2.59

15,700,000

.

18

5

Vivant Corporation

9.01

9.01

9.01

9.01

2,800

.

FOOD, BEVERAGE AND TOBACCO

.

10.5

6.22

AgriNurture, Inc.

6.99

7.05

6.99

6.99

26,300

.

2.26

1.26

Alliance Select Foods Int'l, Inc.

2.15

2.16

2.12

2.12

8,441,000

.

7.2

4.32

D and L Industries, Inc.

6.95

6.98

6.82

6.85

11,809,800

.

23.75

15

Ginebra San Miguel Inc.

15.2

15.9

15.12

15.9

49,100

.

131.2

93

Jollibee Foods Corporation

125

125.5

124

124.5

990,430

.

15.84

3.7

LT Group, Inc.

15.3

15.4

15.3

15.3

1,768,500

.

62

38

Liberty Flour Mills, Inc.

49

49

49

49

200

.

12.2

6.8

Pancake House, Inc.

7.94

8.1

7.94

7.94

17,800

.

6.88

2.49

Pepsi-Cola Products Philippines, Inc.

6.5

6.56

6.35

6.55

2,488,900

.

5.18

1.5

RFM Corporation

5.1

5.1

4.9

4.95

859,000

.

3.9

2.3

Roxas Holdings, Inc.

3.25

3.25

3.25

3.25

1,000

.

3.5

1.5

Roxas and Company, Inc.

2.28

2.28

2.28

2.28

9,000

.

950

239.8

San Miguel Pure Foods Company Inc.

298.8

301

298.8

300

205,670

.

125

100

San Miguel Corporation

120.9

123.1

120.9

122

737,540

.

0.22

0.124

Swift Foods, Inc.

0.14

0.14

0.14

0.14

1,750,000

.

98

55.4

Universal Robina Corporation

97

97.2

96.9

97

3,615,280

.

5.5

1.05

Victorias Milling Company, Inc.

1.54

1.57

1.51

1.51

6,104,000

.

2.08

0.47

Vitarich Corporation

1.06

1.09

0.98

0.98

9,630,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

54.75

17.1

Asiabest Group International, Inc.

23.7

23.7

20.8

23

58,500

.

13.4

5.17

EEI Corporation

12.96

13

12.9

12.98

300,500

.

14

11

Holcim Philippines, Inc.

13.46

13.5

13.2

13.3

28,400

.

12.02

7.18

Lafarge Republic, Inc.

10.9

11

10.9

10.9

306,700

.

7.5

2.3

Mariwasa Siam Holdings, Inc.

6.22

6.23

6.2

6.2

5,100

.

18.8

12.3

Megawide Construction Corporation

17.8

18

17.8

18

174,200

.

14

10.16

Phinma Corporation

13.5

13.58

13.5

13.58

43,800

.

2.77

1.61

TKC Steel Corporation

1.61

1.69

1.61

1.69

101,000

.

2.2

0.9

Vulcan Industrial and Mining Corporation

1.59

1.59

1.57

1.57

106,000

.

CHEMICALS

.

3.12

2.42

Chemrez Technologies, Inc.

2.9

2.92

2.8

2.8

181,000

.

3.8

1.31

Euro-Med Laboratories Phil., Inc.

1.9

1.9

1.85

1.9

14,000

.

6.72

1.44

LMG Chemicals Corporation

2.53

2.6

2.42

2.5

292,000

.

1.95

1.32

Mabuhay Vinyl Corporation

1.7

1.7

1.65

1.7

21,000

.

22.5

1.66

Manchester Int'l Hldgs. Unltd. Corp "A"

14.22

14.68

14.22

14.42

115,600

.

23

1.65

Manchester Int'l Hldgs. Unltd. Corp "B"

14.62

14.62

14.5

14.5

25,300

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

29.3

5.28

Cirtek Holdings Philippines Corporation

26.9

26.95

26.3

26.95

25,000

.

0.027

0.013

Greenergy Holdings, Inc.

0.019

0.02

0.019

0.02

323,300,000

.

5.14

3.8

Integrated Micro-Electronics, Inc.

4.14

4.14

4.1

4.1

47,000

.

1.18

0.52

Ionics, Inc.

0.72

0.75

0.7

0.7

1,053,000

.

OTHER INDUSTRIALS

.

2.44

1.69

Splash Corporation

1.73

1.99

1.73

1.82

966,000

.

HOLDING FIRMS

.

50.00

22.65

ABS-CBN Holdings Corp. – Phil Deposit Receipts

41.00

41.00

40.50

41.00

1,107,000

.

7.02

3.75

A. Soriano Corporation

6.98

7.02

6.98

7

635,900

.

2.98

0.9

ATN Holdings, Inc. "A"

0.9

0.97

0.9

0.92

81,000

.

3.52

0.88

ATN Holdings, Inc. "B"

0.96

0.96

0.96

0.96

200,000

.

1.03

0.64

Abacus Cons. Res. and Hold'gs, Inc.

0.68

0.68

0.67

0.68

737,000

.

61

44

Aboitiz Equity Ventures, Inc.

59.5

61

59.5

60

2,074,990

.

0.173

0.014

Alcorn Gold Resources Corp.

0.164

0.167

0.164

0.167

171,950,000

.

22.75

10.86

Alliance Global Group, Inc.

21.4

22

21.4

21.7

11,252,100

.

6.98

3.75

Asia Amalgamated Holdings Corp.

4.72

4.72

4.52

4.52

63,000

.

2.7

1.88

Anglo-Philippine Holdings Corporation

2.36

2.4

2.36

2.38

628,000

.

595

395

Ayala Corporation

565

575

562

565

521,120

.

64.8

50.1

DMCI Holdings, Inc.

54

54.95

54

54.15

1,080,010

.

3.5

2.35

F and J Prince Holdings Corp. "A"

3

3

3

3

30,000

.

6.32

3.87

Filinvest Development Corporation

5.85

5.93

5.8

5.8

112,700

.

0.32

0.2

Forum Pacific, Inc.

0.218

0.239

0.217

0.239

70,000

.

805

455.4

GT Capital Holdings, Inc.

758

781

758

780

522,730

.

8.38

3.75

House of Investments, Inc.

7.81

7.99

7.75

7.78

138,000

.

41.4

24.7

JG Summit Holdings, Inc.

40.9

41

40.5

41

2,108,100

.

6

3.25

Keppel Philippines Holdings, Inc. "A"

5

5

5

5

900

.

1.54

0.86

Lodestar Investment Hldgs Corp.

0.91

0.93

0.9

0.9

3,765,000

.

7.68

5.04

Lopez Holdings Corporation

7.3

7.4

7.3

7.3

13,416,200

.

0.76

0.32

Mabuhay Holdings Corporation

0.59

0.74

0.58

0.6

18,632,000

.

3.82

1.71

Marcventures Holdings, Inc.

1.8

1.86

1.8

1.8

593,000

.

5.58

3.63

Metro Pacific Investments Corporation

5.5

5.5

5.41

5.44

33,552,200

.

0.065

0.044

Pacifica, Inc.

0.049

0.049

0.048

0.049

1,620,000

.

0.77

0.42

Prime Orion Philippines, Inc.

0.68

0.7

0.67

0.7

936,000

.

3.4

1.92

Republic Glass Holdings Corp.

2.7

2.7

2.7

2.7

55,000

.

1,101.00

630

SM Investments Corporation

1,051.00

1,101.00

1,051.00

1,100.00

683,895

.

2.59

1.31

Seafront Resources Corporation

2.15

2.3

2.08

2.08

163,000

.

0.38

0.3

Sinophil Corporation

0.32

0.32

0.32

0.32

1,570,000

.

2.71

1.17

Solid Group, Inc.

2.13

2.13

2.07

2.08

658,000

.

1.4

1.04

South China Resources, Inc.

1.17

1.17

1.14

1.14

110,000

.

0.34

0.21

Unioil Resources and Holdings Co., Inc.

0.27

0.27

0.26

0.26

780,000

.

0.49

0.26

Wellex Industries, Inc.

0.27

0.28

0.27

0.28

2,270,000

.

0.77

0.33

Zeus Holdings, Inc.

0.48

0.48

0.47

0.47

1,420,000

.

PROPERTY

.

3.89

2.37

A Brown Company, Inc.

2.99

3

2.9

2.99

367,000

.

27.45

11.5

Anchor Land Holdings, Inc

20.25

20.25

20.25

20.25

100

.

2.26

0.47

Araneta Properties, Inc.

1.9

2.03

1.85

1.95

5,840,000

.

0.239

0.162

Arthaland Corporation

0.211

0.211

0.211

0.211

100,000

.

33.25

18.8

Ayala Land, Inc.

31.45

31.75

31.05

31.15

23,197,000

.

6.29

4.14

Belle Corporation

5.89

6.05

5.89

5.98

20,907,000

.

9

3.7

Cebu Holdings, Inc.

4.92

4.95

4.92

4.95

493,000

.

2.44

1.35

Century Properties Group, Inc.

2.18

2.22

2.14

2.19

37,684,000

.

1.36

0.95

Cityland Development Corporation

1.14

1.14

1.12

1.12

989,000

.

0.092

0.06

Crown Equities, Inc.

0.07

0.07

0.07

0.07

1,450,000

.

0.98

0.76

Cyber Bay Corporation

0.78

0.79

0.77

0.77

4,387,000

.

1.13

0.62

Empire East Land Holdings, Inc.

1.01

1.04

1.01

1.03

15,335,000

.

0.45

0.155

Ever Gotesco Resources and Hold'gs, Inc.

0.34

0.34

0.33

0.33

1,610,000

.

2.07

1.17

Filinvest Land, Inc.

2

2.02

1.96

1.97

29,338,000

.

2.22

1.63

Global-Estate Resorts, Inc.

2.11

2.2

2.11

2.16

26,467,000

.

3.8

1.55

Highlands Prime, Inc.

2.4

2.4

2.4

2.4

15,000

.

2.14

1.03

IRC Properties, Inc.

1.22

1.4

1.22

1.28

4,791,000

.

0.245

0.105

MRC Allied, Inc.

0.12

0.12

0.116

0.117

4,050,000

.

4.05

1.77

Megaworld Corporation

3.99

4.05

3.97

3.98

43,734,000

.

0.99

0.54

Phil. Estates Corporation

0.58

0.62

0.56

0.61

7,555,000

.

0.68

0.4

Philippine Realty and Holdings Corp.

0.66

0.67

0.59

0.59

12,586,000

.

25

15.34

Robinson Land Corporation

24.4

25

23.5

24.4

5,329,300

.

7.71

2.35

Rockwell Land Corporation

3.15

3.28

3.15

3.2

23,883,000

.

9.6

5.72

SM Development Corporation

8.4

9.02

8.4

8.9

16,151,500

.

20.8

12.1

SM Prime Holdings, Inc.

18.88

18.96

18.76

18.92

16,998,200

.

3.87

2.22

Shang Properties, Inc.

3.58

3.58

3.41

3.5

116,000

.

1.35

0.65

Sta. Lucia Land, Inc.

1.2

1.25

1.2

1.2

17,462,000

.

4.55

2.31

Starmalls, Inc.

4.05

4.06

4.05

4.06

23,000

.

5.55

3.5

Vista Land and Lifescapes, Inc.

5.54

5.54

5.41

5.42

28,446,900

.

MEDIA

.

42

24.1

ABS-CBN Corporation

38.2

39.1

38

39

64,700

.

10.92

7.99

GMA Holdings, Inc.

9.90

10.00

9.90

10.00

100,500

.

11

8

GMA Network, Inc.

9.89

9.96

9.8

9.96

202,500

.

1.06

0.6

Manila Bulletin Publishing Corp.

0.86

0.9

0.86

0.89

790,000

.

TELECOMMUNICATIONS

.

1,235.00

990

Globe Telecom, Inc.

1,180.00

1,190.00

1,180.00

1,184.00

230,285

.

3.4

2.28

Liberty Telecoms Holdings, Inc.

2.32

2.32

2.32

2.32

20,000

.

3,004.00

2,290.00

Phil. Long Distance Telephone Co.

2,952.00

2,998.00

2,952.00

2,994.00

195,535

.

INFORMATION TECHNOLOGY

.

8.6

4

DFNN, Inc.

5.4

5.5

5.12

5.3

257,200

.

4.7

1.75

IP Converge Data Center, Inc.

4.25

4.29

4.11

4.11

76,000

.

3.36

2.09

ISM Communications Corporation

2.1

2.2

2.1

2.2

245,000

.

12.16

4.5

Imperial Resources, Inc. "A"

5.1

5.11

5.1

5.11

2,200

.

0.085

0.04

Island Information and Technology, Inc.

0.052

0.056

0.052

0.055

22,760,000

.

17.88

12.1

Philweb Corporation

14.44

14.48

14.44

14.48

598,700

.

22

3.3

Touch Solutions, Inc.

20

20.3

18.8

19.5

304,200

.

4.5

1.14

Yehey! Corporation

1.32

1.32

1.32

1.32

25,000

.

11.88

4.21

iRipple, Inc.

9.88

10.24

9.88

10.24

300

.

TRANSPORTATION SERVICES

.

4.72

1.6

2GO Group, Inc.

1.75

1.75

1.71

1.71

9,000

.

71.4

52.4

Cebu Air, Inc.

65.5

67.5

65.5

67

285,990

.

88.9

57

Int'l Container Terminal Services, Inc.

85.8

88.9

85.8

88.1

3,102,230

.

2.65

1.2

Lorenzo Shipping Corporation

1.55

1.6

1.55

1.6

84,000

.

3.1

2.1

Macroasia Corporation

2.55

2.55

2.55

2.55

1,000

.

HOTEL AND LEISURE

.

6.07

1.05

Acesite (Phils.) Hotel Corp.

1.33

1.33

1.28

1.31

85,000

.

0.219

0.101

Boulevard Holdings, Inc.

0.131

0.132

0.129

0.129

36,530,000

.

0.72

0.35

Waterfront Philippines, Inc.

0.41

0.41

0.41

0.41

90,000

.

EDUCATION

.

12.5

9.9

Centro Escolar University

11

11

11

11

4,200

.

10.9

5.02

iPeople, Inc.

10.7

10.9

10.6

10.8

12,200

.

CASINOS AND GAMING

.

49

8.13

Bloomberry Resorts Corporation

15.5

15.7

15.3

15.3

17,323,800

.

0.184

0.019

IP E-Game Ventures Inc.

0.024

0.024

0.023

0.024

25,600,000

.

9.9

6.45

Leisure and Resorts World Corporation

8.8

8.8

8.64

8.68

860,000

.

4.08

1.4

Manila Jockey Club, Inc.

2.64

2.75

2.6

2.6

164,000

.

15.5

12.45

Pacific Online Systems Corporation

14.5

14.5

14.2

14.2

11,500

.

18

9

Philippine Racing Club, Inc.

10.7

10.7

10.7

10.7

100

.

0.39

0.3

Premiere Horizon Alliance Corporation

0.34

0.34

0.34

0.34

100,000

.

RETAIL

.

24

3.5

Calata Corporation

3.58

3.64

3.5

3.57

2,012,000

.

130

26.52

Philippine Seven Corporation

92

93

91

91

34,360

.

43.6

20.1

Puregold Price Club, Inc.

39.5

40.5

39.5

39.7

4,731,500

.

OTHER SERVICES

.

0.95

0.6

APC Group, Inc.

0.82

0.83

0.81

0.81

9,087,000

.

5.47

2

Easycall Comm. Phils., Inc.

2.92

2.92

2.9

2.9

30,000

.

3.47

2.39

Paxys, Inc.

2.81

2.85

2.81

2.85

129,000

.

3.08

0.92

STI Education Systems Holdings, Inc.

0.99

0.99

0.98

0.99

4,726,000

.

MINING

.

6.05

4.1

Apex Mining Company, Inc. "A"

4.3

4.3

4.28

4.28

85,000

.

6.05

4.29

Apex Mining Company, Inc. "B"

4.35

4.35

4.29

4.29

384,000

.

23.35

16.8

Atlas Cons. Mining and Dev't Corp.

21.15

21.9

21.1

21.5

2,689,800

.

29

18.46

Benguet Corporation "A"

18.5

18.52

18.48

18.5

25,100

.

34

17.7

Benguet Corporation "B"

18.5

18.5

18.3

18.3

62,700

.

1.91

0.82

Century Peak Metals Holdings Corporation

0.95

0.95

0.95

0.95

167,000

.

1.68

0.91

Coal Asia Holdings, Inc.

1.01

1.01

1

1

2,248,000

.

61.8

11.6

Dizon Copper Silver Mines, Inc.

12.3

12.3

12.04

12.04

152,300

.

1.06

0.48

GEOGRACE Resources Philippines, Inc.

0.54

0.55

0.53

0.54

1,812,000

.

1.59

0.86

Lepanto Consolidated Mining Co. "A"

1.1

1.12

1.1

1.1

24,918,000

.

1.73

0.92

Lepanto Consolidated Mining Co. "B"

1.21

1.22

1.19

1.21

5,205,000

.

0.083

0.047

Manila Mining Corporation "A"

0.059

0.061

0.059

0.06

48,560,000

.

0.085

0.047

Manila Mining Corporation "B"

0.061

0.062

0.061

0.062

6,040,000

.

12.84

3.5

NiHAO Minerals Resources Int'l, Inc.

3.74

3.9

3.68

3.7

1,093,000

.

24.33

14.8

Nickel Asia Corporation

21.9

22

21.75

21.85

2,074,200

.

0.84

0.51

Omico Corporation

0.57

0.57

0.57

0.57

160,000

.

8.4

3.07

Oriental Peninsula Resources Group, Inc.

3.45

3.45

3.39

3.4

195,000

.

27.85

12.52

Philex Mining Corporation

19.14

19.26

19

19.12

4,666,900

.

258

200

Semirara Mining Corporation

244.8

245.8

244.8

245.2

201,830

.

0.024

0.014

United Paragon Mining Corporation

0.016

0.017

0.016

0.017

3,800,000

.

OIL

.

0.34

0.24

Basic Energy Corporation

0.28

0.29

0.28

0.28

1,360,000

.

0.027

0.016

Oriental Pet. and Minerals Corp. "A"

0.021

0.021

0.02

0.02

56,300,000

.

0.028

0.017

Oriental Pet. and Minerals Corp. "B"

0.021

0.021

0.02

0.021

96,200,000

.

7.24

5.62

Petroenergy Resources Corporation

6.9

7.06

6.9

7.03

56,300

.

48

11

Philex Petroleum Corporation

30.5

31.4

30.5

31.3

135,600

.

0.062

0.038

The Philodrill Corporation

0.043

0.043

0.042

0.042

55,000,000

.

OPEN

HIGH

LOW

CLOSE

% Change

Pt. Change

VOLUME

VALUE

.

Financials

1,819.36

1,847.05

1,819.36

1,827.14

1.39

24.97

56,470,584

1,855,574,815.45

.

Industrials

10,036.22

10,111.63

10,036.08

10,069.77

0.96

95.47

545,998,867

3,794,868,807.91

.

Holding Firms

5,909.04

6,036.66

5,909.04

6,010.49

2.2

129.58

281,492,960

2,639,092,762.40

.

Property

2,780.73

2,798.69

2,765.91

2,773.75

0.85

23.24

349,895,573

2,128,718,066.70

.

Services

1,986.39

2,016.95

1,986.39

2,012.89

1.66

32.85

132,844,449

1,843,255,933.63

.

Mining & Oil

21,555.02

21,719.01

21,506.86

21,601.37

0.41

88.03

314,189,367

376,975,205.76

.

PSEi

6,771.50

6,859.79

6,771.5

6,833.77

1.62

108.64

.

All Shares

4,229.02

4,267.49

4,229.02

4,254.98

1.14

48.08

.

SME

300

3,000

.

.

GRAND TOTAL

1,680,892,100

12,638,488,591.835

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH

SOURCE: TECHNISTOCK, PSE

Subscribe to our business newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.
Read Next
Don't miss out on the latest news and information.

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS:
For feedback, complaints, or inquiries, contact us.

Subscribe to our business news

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



© Copyright 1997-2022 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.