Philippine Stock Market table as of March 7, 2013

By: 11 years ago


Sheet1

.

 (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

READ NEXT
MPIC says it is poised for expansion
MOST READ
LATEST STORIES
Read more...
NEXT STORY