Philippine Stock Market table as of March 11, 2013

By: 11 years ago


Sheet1

.

 (As of March 11, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 54.13 BDO Unibank, Inc. 96.95 96.95

95.5 96.1 6,359,120

.

 114 65 Bank of the Philippine Islands 110 111.6 109

110 2,038,340

.

 68.3 40.27 China Banking Corporation 66.7 66.7 66.3 66.35 123,470

.

 36.2 18.5

 East West Banking Corporation 35.7 35.7 35.35 35.6 861,700

.

 122 81.75 Metropolitan Bank and Trust Company 118 118 115.4 115.9 2,518,110

.

 107.6 66.85 Philippine National Bank 106 106.9 105.1 106.9 694,630

.

 130 76 Philippine Savings Bank 125 125 121 125 140

.

 38.85 34.5 Philippine Business Bank 37.5 37.75 36.8 37 1,680,600

.

 70.5 40.35 Rizal Commercial Banking Corp. 65.5 66.35 65.5 65.9 1,524,900

.

 186.2 120.1 Security Bank Corporation 185 185 184 184.1 460,630

.

 127 94.6 Union Bank of the Philippines 126.5 126.5 125.5 126 127,720

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.6 BDO Leasing and Finance, Inc. 2.02 2.02 2 2.02 13,000

.

 1.5 0.67 Bankard, Inc. 1.19 1.27 1.14 1.18 7,263,000

.

 23.9 17.9 COL Financial Group, Inc. 19.96 20.05 19.96 20 161,500

.

 22 8.63 Filipino Fund, Inc. 13 13 13 13 5,000

.

 3.25 2.04 I-Remit, Inc. 2.87 2.88 2.87 2.88 15,000

.

 590 420 Manulife Financial Corporation 550 555 550 555 510

.

 39.2 8.8 Maybank ATR Kim Eng Financial Corp. 27.85 28.2 27.85 28.2 61,900

.

 3.03 1.69 National Reinsurance Corp. of the Phils. 1.98 1.98 1.98 1.98 509,000

.

 515 342 The Philippine Stock Exchange, Inc 504 515 503 508 58,110

.

 1,122.00 879 Sun Life Financial, Inc. 1,070.00 1,070.00 1,070.00 1,070.00 220

.

 2.7 1.71 Vantage Equities, Inc. 2.63 2.63 2.62 2.62 75,000

.

 ELECTRICTY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 39.9 40.05 37 37 3,304,700

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.38 1.4 1.38 1.38 837,000

.

 7.9 5.47 Energy Development Corporation 6.56 6.6 6.55 6.56 63,926,800

.

 27.45 13.22 First Gen Corporation 24.15 24.5 24.15 24.2 2,884,500

.

 113.8 61.5 First Phil. Holdings Corp. 108 108.8 106 107 251,010

.

 38.5 22.3 Manila Water Company, Inc. 38 38.15 37.85 37.9 1,627,000

.

 329.8 218.8 Manila Electric Company 326 327 323 323 417,640

.

 14.42 9.7 Petron Corporation 14.14 14.22 14.04 14.2 7,136,200

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 11 11 10.86 10.92 403,600

.

 7.6 3.2 SPC Power Corporation 4.72 4.72 4.72 4.72 9,000

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.6 2.67 2.5 2.53 40,468,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.99 7.38 6.99 7.37 701,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.12 2.13 2.05 2.08 12,461,000

.

 7.2 4.32 D and L Industries, Inc. 6.85 7 6.84 6.91 8,910,200

.

 23.75 15 Ginebra San Miguel Inc. 15.3 15.4 15.2 15.2 39,300

.

 131.2 93 Jollibee Foods Corporation 124.5 125.8 124.3 124.8 601,820

.

 15.84 3.7 LT Group, Inc. 15.48 15.48 15.18 15.3 1,521,800

.

 12.2 6.8 Pancake House, Inc. 7.96 7.96 7.9 7.9 10,000

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.65 6.8 6.54 6.56 3,698,500

.

 5.18 1.5 RFM Corporation 4.96 4.96 4.82 4.86 218,000

.

 3.9 2.3 Roxas Holdings, Inc. 3.03 3.03 3 3 252,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 303 305 300 303 137,150

.

 125 100 San Miguel Corporation 122 122 115 115 1,582,840

.

 0.22 0.124 Swift Foods, Inc. 0.138 0.138 0.137 0.138 1,010,000

.

 98.2 57.3 Universal Robina Corporation 97 98.2 97 98.2 2,410,420

.

 5.5 1.05 Victorias Milling Company, Inc. 1.55 1.55 1.46 1.52 8,185,000

.

 2.08 0.47 Vitarich Corporation 0.98 1.03 0.98 0.98 976,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 54.75 17.1 Asiabest Group International, Inc. 23.3 23.35 23 23 700

.

 13.4 5.23 EEI Corporation 13 13 12.6 12.96 847,000

.

 14 11 Holcim Philippines, Inc. 13.2 13.3 13.2 13.3 13,300

.

 12.02 7.18 Lafarge Republic, Inc. 11.3 11.3 10.94 10.98 1,565,700

.

 7.5 2.3 Mariwasa Siam Holdings, Inc. 6.05 6.05 5.81 5.81 112,800

.

 18.8 12.3 Megawide Construction Corporation 18 18.2 18 18.2 320,500

.

 14 10.16 Phinma Corporation 13.7 13.88 13.7 13.86 65,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.57 1.58 1.57 1.58 27,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.85 2.9 2.8 2.9 683,000

.

 3.8 1.32 Euro-Med Laboratories Phil., Inc. 1.9 1.9 1.75 1.75 27,000

.

 6.72 1.44 LMG Chemicals Corporation 2.56 2.68 2.48 2.57 54,000

.

 2.1 1.32 Mabuhay Vinyl Corporation 1.65 2.1 1.65 2.1 1,034,000

.

 22.5 1.66 Manchester Int'l Hldgs. Unltd. Corp "A" 14.7 15.88 14.5 15 177,200

.

 23 1.65 Manchester Int'l Hldgs. Unltd. Corp "B" 15 15.9 14.8 15 281,700

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 29.3 5.28 Cirtek Holdings Philippines Corporation 26.95 26.95 26 26 1,037,600

.

 0.027 0.013 Greenergy Holdings, Inc. 0.02 0.021 0.019 0.02 44,600,000

.

 5.14 3.8 Integrated Micro-Electronics, Inc. 4.1 4.1 4.06 4.06 78,000

.

 1.18 0.52 Ionics, Inc. 0.72 0.73 0.72 0.73 74,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 15 21 15 21 5,300

.

 2.44 1.69 Splash Corporation 1.89 1.89 1.74 1.75 232,000

.

 HOLDING FIRMS

.

 7.07 3.91 A. Soriano Corporation 7 7.07 7 7.06 44,500

.

 2.98 0.9 ATN Holdings, Inc. "A" 0.92 0.92 0.92 0.92 1,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 0.96 0.96 0.94 0.94 65,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.67 0.67 228,000

.

 61 44 Aboitiz Equity Ventures, Inc. 60.45 61 59.3 59.3 1,637,370

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.166 0.168 0.166 0.167 148,970,000

.

 22.9 10.86 Alliance Global Group, Inc. 21.75 22.9 21.75 22.2 25,741,300

.

 6.75 3.75 Asia Amalgamated Holdings Corp. 4.52 4.58 4.5 4.52 174,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.4 2.33 2.4 326,000

.

 595 395 Ayala Corporation 566.5 574.5 561 563 657,180

.

 64.8 50.3 DMCI Holdings, Inc. 54.5 54.5 54 54 1,862,230

.

 6.32 3.87 Filinvest Development Corporation 5.8 5.9 5.8 5.8 187,300

.

 805 455.4 GT Capital Holdings, Inc. 780 780.5 769 770.5 267,510

.

 8.38 4.02 House of Investments, Inc. 7.78 7.9 7.78 7.79 879,300

.

 41.5 25.05 JG Summit Holdings, Inc. 40.95 41.5 40.05 41.2 2,825,700

.

 8.2 2.08 Jolliville Holdings Corporation 5.74 5.74 5.74 5.74 700

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5.2 5 5.2 13,000

.

 1.45 0.86 Lodestar Investment Hldgs Corp. 0.89 0.9 0.89 0.9 90,000

.

 7.68 5.04 Lopez Holdings Corporation 7.34 7.37 7.33 7.35 4,068,300

.

 9.66 1.41 MJC Investments Corporation 5.72 5.72 5.72 5.72 5,000

.

 0.76 0.32 Mabuhay Holdings Corporation 0.63 0.63 0.6 0.6 1,398,000

.

 3.82 1.71 Marcventures Holdings, Inc. 1.83 1.86 1.83 1.85 722,000

.

 5.58 3.69 Metro Pacific Investments Corporation 5.44 5.5 5.37 5.39 25,936,100

.

 7.65 4.38 Minerales Industrias Corporation 6.6 6.8 6.6 6.7 92,200

.

 0.065 0.044 Pacifica, Inc. 0.048 0.051 0.048 0.051 1,000,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.69 0.69 0.67 0.67 290,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.65 2.7 2.62 2.7 136,000

.

 1,109.00 630 SM Investments Corporation 1,100.00 1,109.00 1,097.00 1,097.00 1,107,095

.

 2.59 1.31 Seafront Resources Corporation 2.08 2.08 2.08 2.08 41,000

.

 0.38 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 8,120,000

.

 2.71 1.23 Solid Group, Inc. 2.14 2.14 2.08 2.14 90,000

.

 1.4 1.04 South China Resources, Inc. 1.15 1.15 1.14 1.15 140,000

.

 0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.27 0.26 0.26 470,000

.

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

.

 0.77 0.33 Zeus Holdings, Inc. 0.47 0.48 0.47 0.48 250,000

.

 PROPERTY

.

 3.89 2.37 A Brown Company, Inc. 3 3 2.94 2.99 161,000

.

 27.45 11.53 Anchor Land Holdings, Inc 20 20 20 20 159,100

.

 2.26 0.47 Araneta Properties, Inc. 1.99 1.99 1.92 1.94 1,442,000

.

 33.25 18.8 Ayala Land, Inc. 31.25 31.65 31.15 31.5 14,246,800

.

 6.29 4.14 Belle Corporation 6 6.1 5.98 6.1 13,945,800

.

 9 3.7 Cebu Holdings, Inc. 4.95 4.95 4.89 4.89 693,000

.

 2.44 1.35 Century Properties Group, Inc. 2.21 2.21 2.17 2.19 27,780,000

.

 3 1.43 City and Land Developers, Inc. 2.48 2.48 2.48 2.48 1,000

.

 1.36 0.95 Cityland Development Corporation 1.12 1.12 1.12 1.12 34,000

.

 0.98 0.76 Cyber Bay Corporation 0.77 0.78 0.76 0.76 2,455,000

.

 1.13 0.63 Empire East Land Holdings, Inc. 1.03 1.06 1.03 1.05 28,822,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.33 0.33 0.33 0.33 300,000

.

 2.07 1.17 Filinvest Land, Inc. 1.96 1.99 1.96 1.98 28,868,000

.

 2.22 1.63 Global-Estate Resorts, Inc. 2.19 2.2 2.16 2.16 5,556,000

.

 2.14 1.03 IRC Properties, Inc. 1.24 1.3 1.24 1.3 35,000

.

 0.245 0.105 MRC Allied, Inc. 0.117 0.118 0.116 0.117 4,360,000

.

 4.05 1.77 Megaworld Corporation 3.96 4.01 3.9 3.9 56,064,000

.

 0.99 0.54 Phil. Estates Corporation 0.62 0.62 0.6 0.61 463,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.64 0.64 0.58 0.58 1,257,000

.

 25.95 15.34 Robinson Land Corporation 24.4 25.95 24 24.35 5,194,000

.

 7.71 2.35 Rockwell Land Corporation 3.27 3.52 3.25 3.48 33,787,000

.

 9.6 5.72 SM Development Corporation 8.9 9 8.69 8.69 12,489,100

.

 20.8 12.1 SM Prime Holdings, Inc. 18.92 19.36 18.9 19 9,865,500

.

 3.87 2.26 Shang Properties, Inc. 3.6 3.6 3.4 3.5 205,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.23 1.28 1.19 1.19 21,082,000

.

 4.55 2.31 Starmalls, Inc. 4.05 4.07 4.05 4.07 118,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.6 0.61 0.6 0.6 86,000

.

 5.55 3.5 Vista Land and Lifescapes, Inc. 5.45 5.47 5.39 5.44 23,140,900

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39 39 38.6 38.9 11,900

.

 11 8 GMA Network, Inc. 9.95 9.97 9.7 9.97 518,100

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.89 0.96 0.88 0.92 515,000

.

 TELECOMMUNICATIONS

.

 1,235.00 990 Globe Telecom, Inc. 1,184.00 1,190.00 1,178.00 1,178.00 65,210

.

 3.4 2.28 Liberty Telecoms Holdings, Inc. 2.31 2.31 2.3 2.3 70,000

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,994.00 2,994.00 2,960.00 2,970.00 262,965

.

 INFORMATION TECHNOLOGY

.

 8.6 4 DFNN, Inc. 5.02 5.04 5 5 81,400

.

 4.7 1.75 IP Converge Data Center, Inc. 4.12 4.3 4.12 4.15 129,000

.

 1.39 0.54 IPVG Corporation 0.64 0.66 0.63 0.64 521,000

.

 3.36 2.09 ISM Communications Corporation 2.2 2.2 2.19 2.19 10,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.054 0.055 0.052 0.052 640,000

.

 NextStage, Inc. 3 3 3 3

.

 17.88 12.1 Philweb Corporation 14.48 14.56 14.32 14.56 1,113,500

.

 22 3.5 Touch Solutions, Inc. 19.52 20.2 18.88 19.06 443,000

.

 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 1.33 1.33 1.32 1.32 38,000

.

 TRANSPORTATION SERVICES

.

 4.72 1.6 2GO Group, Inc. 1.71 1.71 1.71 1.71 10,000

.

 16.04 8.3 Asian Terminals, Inc. 14.36 14.36 14 14 52,800

.

 71.4 52.4 Cebu Air, Inc. 67 68.3 66.5 68 1,465,930

.

 91 57 Int'l Container Terminal Services, Inc. 88.1 91 88.1 90 3,973,980

.

 2.65 1.2 Lorenzo Shipping Corporation 1.57 1.57 1.57 1.57 4,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.33 1.29 1.32 75,000

.

 0.219 0.101 Boulevard Holdings, Inc. 0.129 0.13 0.129 0.13 19,420,000

.

 0.63 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.41 760,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.9 10.9 10.74 10.74 6,600

.

 1,220.00 800 Far Eastern University, Inc. 1,170.00 1,200.00 1,170.00 1,200.00 25

.

 10.9 5.02 iPeople, Inc. 10.7 10.7 10.5 10.5 31,500

.

 CASINOS AND GAMING

.

 49 8.13 Bloomberry Resorts Corporation 15.4 15.76 15.4 15.6 41,510,200

.

 0.184 0.019 IP E-Game Ventures Inc. 0.024 0.024 0.024 0.024 20,700,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.67 8.67 8.5 8.66 355,800

.

 4.08 1.44 Manila Jockey Club, Inc. 2.6 2.6 2.52 2.6 390,000

.

 15.5 12.45 Pacific Online Systems Corporation 14.5 14.78 14.5 14.78 89,900

.

 18 9 Philippine Racing Club, Inc. 10.36 10.6 10.36 10.6 1,400

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 100,000

.

 RETAIL

.

 24 3.46 Calata Corporation 3.56 3.57 3.46 3.54 569,000

.

 130 27.83 Philippine Seven Corporation 92.9 92.9 92 92 25,060

.

 43.6 20.1 Puregold Price Club, Inc. 39.85 40.5 39.85 39.95 3,621,800

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.8 0.81 0.8 0.81 865,000

.

 5.47 2 Easycall Comm. Phils., Inc. 2.89 2.89 2.89 2.89 3,000

.

 3.47 2.39 Paxys, Inc. 2.86 2.86 2.83 2.83 231,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.99 1 0.99 0.99 2,803,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.005 0.0048 0.005 31,000,000

.

 6.05 4.1 Apex Mining Company, Inc. "A" 4.3 4.3 4.3 4.3 36,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.9 22.75 21.6 22.7 4,408,300

.

 29 18.46 Benguet Corporation "A" 18.5 18.5 18.48 18.48 2,700

.

 34 17.7 Benguet Corporation "B" 18.3 18.3 18.3 18.3 100

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.01 1.02 1 1 2,750,000

.

 61.8 11.6 Dizon Copper Silver Mines, Inc. 12.34 12.34 11.9 12.14 105,900

.

 1.05 0.48 GEOGRACE Resources Philippines, Inc. 0.54 0.54 0.52 0.53 607,000

.

 1.59 0.86 Lepanto Consolidated Mining Co. "A" 1.1 1.12 1.09 1.12 8,932,000

.

 1.73 0.92 Lepanto Consolidated Mining Co. "B" 1.2 1.24 1.2 1.24 5,891,000

.

 0.083 0.047 Manila Mining Corporation "A" 0.06 0.061 0.06 0.06 98,860,000

.

 0.085 0.047 Manila Mining Corporation "B" 0.062 0.063 0.062 0.062 1,210,000

.

 12.84 3.5 NiHAO Minerals Resources Int'l, Inc. 3.78 3.78 3.58 3.63 2,931,000

.

 24.33 14.93 Nickel Asia Corporation 22 23.8 21.9 23.8 7,890,400

.

 0.84 0.51 Omico Corporation 0.57 0.57 0.57 0.57 1,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.44 3.59 3.36 3.44 1,540,000

.

 27.85 12.52 Philex Mining Corporation 19.12 19.16 19.04 19.1 2,153,100

.

 258 200 Semirara Mining Corporation 247 247 245 245.2 211,130

.

 0.023 0.014 United Paragon Mining Corporation 0.017 0.017 0.017 0.017 6,000,000

.

 OIL

.

 0.34 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.28 650,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.021 24,100,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 7,200,000

.

 7.24 5.62 Petroenergy Resources Corporation 7 7.1 7 7 69,300

.

 48 11 Philex Petroleum Corporation 30.6 31.3 30.5 30.6 368,600

.

 0.062 0.038 The Philodrill Corporation 0.042 0.043 0.042 0.043 59,000,000

.

 COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK

READ NEXT
PLDT to expand fiber optic network
MOST READ
LATEST STORIES
Read more...
NEXT STORY