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

Philippine Stock Market table as of March 7, 2013

05:30 PM March 08, 2013
ml>


.

(As of March 8, 2013)

.

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

.

HIGH 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

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:

© Copyright 1997-2024 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.