Philippine Stock Market table as of March 12, 2013

By: 12 years ago


Sheet1

.

 (As of March 12, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 54.13 BDO Unibank, Inc. 96.15

96.5 94.2 94.2 2,531,190

.

 114 65 Bank of the Philippine Islands 112

112 109.1 110 1,875,500

.

 68.3 40.27 China Banking Corporation 66 66.35 65

65.5 353,250

.

 36.2 18.5 East West Banking Corporation 35.65 35.7 34.35 34.35 1,981,400

.

 122 81.75 Metropolitan Bank and Trust Company 116.1 119.4 116.1 118.2 3,195,900

.

 107.6 66.85 Philippine National Bank 106.5 106.5 102 102.2 583,780

.

 130 76 Philippine Savings Bank 120 125 120 125 820

.

 38.85 34.5 Philippine Business Bank 36.9 36.9 36.25 36.3 1,593,200

.

 70.5 40.35 Rizal Commercial Banking Corp. 65.9 65.95 65.5 65.6 3,414,180

.

 186.2 120.1 Security Bank Corporation 184.8 184.8 184 184.3 1,217,940

.

 127 94.6 Union Bank of the Philippines 126 126 125.5 125.9 735,080

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.6 BDO Leasing and Finance, Inc. 2.03 2.03 2.03 2.03 7,000

.

 1.5 0.67 Bankard, Inc. 1.2 1.24 1.17 1.2 4,869,000

.

 23.9 17.9 COL Financial Group, Inc. 20.05 20.05 19.4 19.4 229,100

.

 22 8.63 Filipino Fund, Inc. 12.9 13.1 12.9 13.1 8,800

.

 3.25 2.04 I-Remit, Inc. 2.71 2.89 2.71 2.87 59,000

.

 590 420 Manulife Financial Corporation 560 560 560 560 270

.

 39.2 8.8 Maybank ATR Kim Eng Financial Corp. 27.85 28.2 27.85 28.05 37,300

.

 3.03 1.69 National Reinsurance Corp. of the Phils. 1.95 1.96 1.95 1.96 123,000

.

 515 342 The Philippine Stock Exchange, Inc 500.5 510 497 497 17,890

.

 1,122.00 879 Sun Life Financial, Inc. 1,070.00 1,070.00 1,070.00 1,070.00 250

.

 2.7 1.71 Vantage Equities, Inc. 2.61 2.61 2.61 2.61 20,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 39 39.5 39 39.4 4,569,500

.

 1.62 1.2 Alsons Consolidated Resources, Inc. 1.37 1.38 1.36 1.37 704,000

.

 7.9 5.47 Energy Development Corporation 6.59 6.59 6.43 6.51 21,540,600

.

 27.45 13.22 First Gen Corporation 24.2 24.2 23.55 23.6 1,518,400

.

 113.8 61.5 First Phil. Holdings Corp. 108 108 106.5 107.5 368,160

.

 38.5 22.3 Manila Water Company, Inc. 37.8 37.9 37.6 37.65 3,615,900

.

 329.8 218.8 Manila Electric Company 327 328 318 322.2 362,640

.

 14.48 9.7 Petron Corporation 14.24 14.48 14.16 14.4 19,421,100

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.78 10.78 9.75 9.85 3,855,700

.

 7.6 3.2 SPC Power Corporation 4.71 4.71 4.65 4.65 14,000

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.5 2.53 2.34 2.39 59,121,000

.

 18 5 Vivant Corporation 9.01 9.01 9.01 9.01 4,300

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 7.37 7.49 7.37 7.42 444,600

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.06 2.1 2.06 2.08 1,643,000

.

 7.2 4.32 D and L Industries, Inc. 6.97 7 6.75 6.76 6,112,800

.

 23.75 15 Ginebra San Miguel Inc. 15.4 15.4 15.4 15.4 10,700

.

 131.2 93 Jollibee Foods Corporation 125.5 126 124.8 125.3 478,760

.

 15.84 3.7 LT Group, Inc. 15.4 15.4 15.1 15.1 1,287,200

.

 62 38 Liberty Flour Mills, Inc. 49 49 49 49 600

.

 12.2 6.8 Pancake House, Inc. 7.91 8.1 7.9 7.9 4,600

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.56 6.57 6.3 6.35 467,900

.

 5.18 1.5 RFM Corporation 4.86 4.88 4.86 4.86 927,000

.

 3.9 2.3 Roxas Holdings, Inc. 3 3 3 3 245,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 302.8 303 300 300 52,060

.

 125 100 San Miguel Corporation 115.8 117.3 115 115 673,170

.

 0.22 0.124 Swift Foods, Inc. 0.138 0.139 0.137 0.138 2,610,000

.

 99 57.3 Universal Robina Corporation 98 99 96.8 98 1,616,450

.

 5.5 1.05 Victorias Milling Company, Inc. 1.5 1.52 1.49 1.5 2,389,000

.

 2.08 0.47 Vitarich Corporation 0.98 0.99 0.96 0.99 1,820,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 54.75 17.1 Asiabest Group International, Inc. 23 23.15 22.4 22.5 23,300

.

 13.4 5.23 EEI Corporation 12.96 12.96 12.62 12.68 1,061,700

.

 14 11 Holcim Philippines, Inc. 13.32 13.32 13.2 13.2 5,700

.

 12.02 7.18 Lafarge Republic, Inc. 10.98 10.98 10.9 10.9 226,500

.

 7.5 2.3 Mariwasa Siam Holdings, Inc. 6 6 5.5 6 24,400

.

 18.8 12.3 Megawide Construction Corporation 18.2 18.2 17.8 17.8 1,430,700

.

 14 10.16 Phinma Corporation 13.92 13.94 13.9 13.92 32,800

.

 2.77 1.6 TKC Steel Corporation 1.6 1.68 1.6 1.65 169,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.58 1.58 1.55 1.57 437,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.9 2.92 2.9 2.91 824,000

.

 6.72 1.44 LMG Chemicals Corporation 2.6 2.6 2.44 2.44 170,000

.

 2.5 1.32 Mabuhay Vinyl Corporation 2.1 2.5 1.93 1.93 93,000

.

 22.5 1.66 Manchester Int'l Hldgs. Unltd. Corp "A" 15 15 14.5 15 90,800

.

 23 1.65 Manchester Int'l Hldgs. Unltd. Corp "B" 14.6 15 14.5 15 17,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 29.3 5.28 Cirtek Holdings Philippines Corporation 26 26 24 24.05 34,900

.

 0.027 0.013 Greenergy Holdings, Inc. 0.019 0.02 0.019 0.019 3,000,000

.

 5.14 3.8 Integrated Micro-Electronics, Inc. 4.19 4.19 4.17 4.17 5,000

.

 1.18 0.52 Ionics, Inc. 0.7 0.7 0.66 0.66 2,454,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 21.1 22 21 22 14,300

.

 2.44 1.69 Splash Corporation 1.79 1.79 1.74 1.74 195,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 40.95 40.95 38.50 39.95 1,642,600

.

 7.1 3.91 A. Soriano Corporation 7.06 7.1 7.06 7.06 34,300

.

 3.52 0.88 ATN Holdings, Inc. "B" 0.95 0.95 0.95 0.95 27,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.67 0.67 278,000

.

 61 44 Aboitiz Equity Ventures, Inc. 59.85 60 59 59 1,071,490

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.168 0.168 0.164 0.164 83,510,000

.

 22.95 10.86 Alliance Global Group, Inc. 22.25 22.95 22.15 22.4 27,953,300

.

 6.75 3.75 Asia Amalgamated Holdings Corp. 4.5 4.62 4.45 4.62 167,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.35 2.4 2.35 2.4 25,000

.

 595 395 Ayala Corporation 563.5 568 550 555 1,005,100

.

 64.8 50.3 DMCI Holdings, Inc. 54 54.65 54 54.2 1,048,400

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 3 3 3 3 19,000

.

 6.32 3.87 Filinvest Development Corporation 5.82 5.9 5.7 5.9 1,317,900

.

 805 455.4 GT Capital Holdings, Inc. 770 775 765 768.5 210,490

.

 8.38 4.02 House of Investments, Inc. 7.79 7.8 7.78 7.78 2,907,900

.

 41.5 25.05 JG Summit Holdings, Inc. 41.35 41.35 39 39.6 2,341,900

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5 5 5 11,900

.

 1.45 0.86 Lodestar Investment Hldgs Corp. 0.9 0.93 0.9 0.93 426,000

.

 7.68 5.04 Lopez Holdings Corporation 7.35 7.36 7.28 7.31 2,501,800

.

 9.66 1.41 MJC Investments Corporation 5.75 5.98 5.75 5.98 9,000

.

 0.76 0.32 Mabuhay Holdings Corporation 0.6 0.6 0.58 0.59 224,000

.

 3.82 1.71 Marcventures Holdings, Inc. 1.81 1.81 1.78 1.8 559,000

.

 5.58 3.69 Metro Pacific Investments Corporation 5.44 5.44 5.3 5.3 54,498,700

.

 7.65 4.38 Minerales Industrias Corporation 6.7 6.8 6.55 6.75 78,100

.

 0.065 0.044 Pacifica, Inc. 0.048 0.051 0.048 0.051 6,850,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.68 0.67 0.68 276,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.7 2.75 2.7 2.75 438,000

.

 1,109.00 630 SM Investments Corporation 1,100.00 1,104.00 1,082.00 1,104.00 1,266,565

.

 2.59 1.31 Seafront Resources Corporation 2.16 2.16 2.08 2.08 23,000

.

 0.38 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 630,000

.

 2.71 1.23 Solid Group, Inc. 2.12 2.12 2.08 2.08 290,000

.

 0.34 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.28 0.26 0.27 4,230,000

.

 0.49 0.26 Wellex Industries, Inc. 0.28 0.28 0.28 0.28 320,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.47 0.47 0.47 0.47 1,190,000

.

 PROPERTY

.

 3.89 2.37 A Brown Company, Inc. 2.99 2.99 2.99 2.99 100,000

.

 2.26 0.47 Araneta Properties, Inc. 1.93 1.96 1.91 1.92 1,339,000

.

 0.239 0.162 Arthaland Corporation 0.209 0.209 0.208 0.208 250,000

.

 33.25 18.8 Ayala Land, Inc. 31.5 31.5 31.2 31.4 13,472,000

.

 6.29 4.14 Belle Corporation 6.13 6.15 5.85 5.9 5,879,800

.

 9 3.7 Cebu Holdings, Inc. 4.9 4.9 4.85 4.85 317,000

.

 2.44 1.35 Century Properties Group, Inc. 2.19 2.2 2.16 2.19 28,229,000

.

 0.98 0.76 Cyber Bay Corporation 0.78 0.78 0.76 0.77 2,430,000

.

 1.13 0.63 Empire East Land Holdings, Inc. 1.05 1.06 1.04 1.05 49,899,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.33 0.33 0.32 0.32 240,000

.

 2.07 1.17 Filinvest Land, Inc. 1.99 1.99 1.96 1.98 41,114,000

.

 2.22 1.63 Global-Estate Resorts, Inc. 2.16 2.16 2.12 2.12 4,119,000

.

 2.14 1.03 IRC Properties, Inc. 1.3 1.34 1.28 1.29 1,252,000

.

 0.245 0.105 MRC Allied, Inc. 0.117 0.117 0.115 0.116 4,540,000

.

 4.05 1.77 Megaworld Corporation 3.93 3.94 3.79 3.8 88,031,000

.

 0.99 0.54 Phil. Estates Corporation 0.61 0.62 0.59 0.61 1,614,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.58 0.58 0.53 0.54 1,658,000

.

 25.95 15.34 Robinson Land Corporation 24.5 25.2 24 24.2 3,188,200

.

 7.71 2.35 Rockwell Land Corporation 3.47 3.47 3.25 3.26 7,533,000

.

 9.6 5.72 SM Development Corporation 8.72 8.8 8.29 8.29 4,470,900

.

 20.8 12.1 SM Prime Holdings, Inc. 19.02 19.06 18.9 18.92 9,815,100

.

 3.87 2.26 Shang Properties, Inc. 3.44 3.49 3.4 3.49 595,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.2 1.24 1.16 1.19 18,619,000

.

 4.55 2.31 Starmalls, Inc. 4 4.07 4 4.07 35,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.6 0.6 0.6 0.6 50,000

.

 5.55 3.5 Vista Land and Lifescapes, Inc. 5.44 5.45 5.39 5.43 7,678,000

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 38.9 38.9 38.5 38.5 12,200

.

 10.92 7.99 GMA Holdings, Inc. 9.65 9.95 9.65 9.95 175,900

.

 11 8 GMA Network, Inc. 9.69 9.95 9.68 9.95 432,700

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.92 0.93 0.82 0.89 721,000

.

 TELECOMMUNICATIONS

.

 1,235.00 990 Globe Telecom, Inc. 1,185.00 1,189.00 1,178.00 1,189.00 36,335

.

 3.4 2.28 Liberty Telecoms Holdings, Inc. 2.3 2.3 2.3 2.3 92,000

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,972.00 2,982.00 2,944.00 2,960.00 269,975

.

 INFORMATION TECHNOLOGY

.

 8.6 4 DFNN, Inc. 5.01 5.01 4.6 4.7 258,500

.

 4.7 1.75 IP Converge Data Center, Inc. 4.25 4.25 4.2 4.25 31,000

.

 1.39 0.54 IPVG Corporation 0.64 0.66 0.63 0.66 849,000

.

 3.36 2.09 ISM Communications Corporation 2.15 2.15 2.14 2.15 170,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.053 0.06 0.053 0.056 18,600,000

.

 17.88 12.1 Philweb Corporation 14.56 14.56 14.54 14.56 497,000

.

 22 3.5 Touch Solutions, Inc. 19.4 19.8 18.88 19.28 132,000

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 1.91 2.2 1.79 2.2 301,000

.

 4.5 1.14 Yehey! Corporation 1.32 1.32 1.31 1.32 135,000

.

 11.88 4.21 iRipple, Inc. 9.88 10.6 9.88 10.6 800

.

 TRANSPORTATION SERVICES

.

 4.72 1.6 2GO Group, Inc. 1.71 1.71 1.71 1.71 4,000

.

 16.04 8.3 Asian Terminals, Inc. 14.24 14.24 13.7 13.7 142,400

.

 71.4 52.4 Cebu Air, Inc. 68 68 67.5 68 814,960

.

 91 57 Int'l Container Terminal Services, Inc. 90 90.5 87.5 89.4 1,325,190

.

 3.1 2.1 Macroasia Corporation 2.42 2.5 2.42 2.45 30,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.33 1.33 1.28 1.3 158,000

.

 0.219 0.101 Boulevard Holdings, Inc. 0.13 0.13 0.128 0.13 20,800,000

.

 0.63 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.41 660,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.74 10.74 10.74 10.74 1,100

.

 1,220.00 800 Far Eastern University, Inc. 1,170.00 1,215.00 1,170.00 1,215.00 40

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 24.9 24.9 24.9 24.9 300

.

 49 8.13 Bloomberry Resorts Corporation 15.6 15.6 14.92 14.96 23,074,200

.

 0.184 0.019 IP E-Game Ventures Inc. 0.024 0.026 0.024 0.026 650,200,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.66 8.67 8.6 8.67 135,900

.

 4.08 1.44 Manila Jockey Club, Inc. 2.78 2.78 2.51 2.51 491,000

.

 15.5 12.45 Pacific Online Systems Corporation 14.78 15.3 14.78 15.2 98,500

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 2,430,000

.

 RETAIL

.

 24 3.41 Calata Corporation 3.46 3.55 3.41 3.41 611,000

.

 130 27.83 Philippine Seven Corporation 93 93 92 92 6,380

.

 43.6 20.1 Puregold Price Club, Inc. 40.05 40.4 39.5 39.65 3,894,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.8 0.81 0.8 0.8 1,594,000

.

 5.47 2 Easycall Comm. Phils., Inc. 2.89 2.89 2.89 2.89 27,000

.

 40 10 Globalport 900, Inc. 20 20 20 20 1,000

.

 0.6 0.38 Information Capital Tech. Ventures, Inc. 0.42 0.43 0.41 0.43 1,690,000

.

 3.47 2.39 Paxys, Inc. 2.85 2.86 2.79 2.84 286,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.99 0.99 0.98 0.98 2,115,000

.

 MINING

.

 6.05 4.1 Apex Mining Company, Inc. "A" 4.30 4.30 4.30 4.30 50,000

.

 6.05 4.28 Apex Mining Company, Inc. "B" 4.28 4.28 4.28 4.28 5,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 22.75 22.95 22.55 22.75 4,011,700

.

 29 18.46 Benguet Corporation "A" 18.48 18.48 18.48 18.48 3,300

.

 34 17.7 Benguet Corporation "B" 18.3 18.3 18.3 18.3 2,500

.

 1.91 0.82 Century Peak Metals Holdings Corporation 0.95 0.95 0.94 0.94 817,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.01 1.01 1 1.01 2,604,000

.

 61.8 11.6 Dizon Copper Silver Mines, Inc. 12.1 12.3 11.9 12.1 21,900

.

 1.05 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.54 0.52 0.53 882,000

.

 1.59 0.86 Lepanto Consolidated Mining Co. "A" 1.12 1.12 1.09 1.1 9,070,000

.

 1.73 0.92 Lepanto Consolidated Mining Co. "B" 1.2 1.24 1.2 1.23 6,926,000

.

 0.083 0.047 Manila Mining Corporation "A" 0.061 0.061 0.06 0.06 79,430,000

.

 0.085 0.047 Manila Mining Corporation "B" 0.061 0.061 0.06 0.06 66,840,000

.

 12.84 3.5 NiHAO Minerals Resources Int'l, Inc. 3.63 3.7 3.57 3.57 1,339,000

.

 24.33 14.93 Nickel Asia Corporation 23.7 23.7 23.5 23.6 2,475,700

.

 0.84 0.51 Omico Corporation 0.56 0.56 0.56 0.56 270,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.44 3.55 3.44 3.47 282,000

.

 27.85 12.52 Philex Mining Corporation 19 19 17.8 18.1 9,674,500

.

 258 200 Semirara Mining Corporation 244 245 242.8 244 115,680

.

 0.023 0.014 United Paragon Mining Corporation 0.017 0.017 0.016 0.016 1,200,000

.

 OIL

.

 0.34 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 500,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.02 12,300,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 8,100,000

.

 7.24 5.62 Petroenergy Resources Corporation 7 7 6.95 6.96 111,500

.

 48 11 Philex Petroleum Corporation 30.25 31 30.25 30.7 85,300

.

 0.062 0.038 The Philodrill Corporation 0.042 0.042 0.042 0.042 80,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,816.54 1,828.52 1,804.58 1,807.91 -0.44 -7.9 119,124,135 7,800,663,210.34

.

 Industrials 9,960.75 10,050 9,950.56 9,979.58 0.19 18.62 283,834,493 3,139,415,478.4

.

 Holding Firms 6,028.61 6,049.76 5,956.02 5,971.09 -0.50 -29.99 197,189,640 3,382,452,820.5

.

 Property 2,788.28 2,794.48 2,761.59 2,764.78 -0.84 -23.5 382,704,489 1,883,260,105.34

.

 Services 2,014.18 2,018.42 1,992.07 2,001.03 -0.65 -13.15 735,001,377 1,640,167,007.16

.

 Mining & Oil 21,839.63 21,839.63 21,479.29 21,564.28 -1.7 -373.4 288,031,136 398,636,163.72

.

 PSEi 6,847.55 6,853.94 6,772.1 6,786.42 -0.4 -27.53

.

 All Shares 4,235.01 4,254.49 4,211.41 4,217.74 -0.4 -17.14

.

 SME 800 8,362

.

.

 GRAND TOTAL 2,005,886,070 18,244,603,147.461

.

 COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
Local stock index seen hitting 7,400 this year
MOST READ
LATEST STORIES
Read more...
NEXT STORY