Philippine stocks market table as of March 26, 2013

By: 12 years ago
A B C D E F G H I
1 (As of March 26, 2013)
2 52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
3 HIGH LOW BANKS
4 99 54.13 BDO Unibank, Inc. 88 88 87.15 87.75 2,038,390
5 114 65 Bank of the Philippine
Islands		 106 106.6 106 106.3 1,782,480
6 68.3 42.27 China Banking Corporation 63.95 64 63.55 63.55 9,810
7 36.2 18.5 East West Banking Corporation 33.45 33.75 33.4 33.45 901,700
8 122 81.75 Metropolitan Bank and Trust
Company		 115.8 117.5 115.8 117 1,485,560
9 107.6 67.4 Philippine National Bank 102 102.1 99.8 101 196,730
10 140 77.4 Philippine Savings Bank 134 134 134 134 10
11 38.85 33.3 Philippine Business Bank 34.5 34.6 34.15 34.2 425,300
12 70.5 40.35 Rizal Commercial Banking
Corp.		 69.5 69.5 68.8 68.95 119,980
13 186.2 120.1 Security Bank Corporation 182 183 179.5 180.4 254,400
14 127 94.6 Union Bank of the Philippines 122 123 122 123 67,150
15 OTHER FINANCIAL INSTITUTIONS
16 2.2 1.6 BDO Leasing and Finance,
Inc.		 2 2.01 2 2.01 275,000
17 1.5 0.67 Bankard, Inc. 1.23 1.23 1.13 1.16 752,000
18 23.9 17.9 COL Financial Group, Inc. 20.6 20.7 20.2 20.4 1,303,200
19 24 8.63 Filipino Fund, Inc. 22.9 24 20.8 20.8 117,900
20 0.9 0.68 First Abacus Financial
Holdings Corp.		 0.88 0.88 0.81 0.81 210,000
21 3.25 2.04 I-Remit, Inc. 2.86 2.86 2.86 2.86 2,000
22 0.73 0.2 MEDCO Holdings, Inc. 0.57 0.73 0.55 0.58 137,489,000
23 39.2 19.08 Maybank ATR Kim Eng Financial
Corp.		 28.85 29.35 28.85 29.35 187,300
24 2.59 1.69 National Reinsurance Corp.
of the Phils.		 1.9 1.9 1.9 1.9 15,000
25 515 342 The Philippine Stock Exchange,
Inc		 460 460 455 457.4 8,770
26 1,122.00 879 Sun Life Financial, Inc. 1,050.00 1,050.00 1,050.00 1,050.00 5
27 2.7 1.71 Vantage Equities, Inc. 2.58 2.6 2.58 2.6 23,000
28 ELECTRICITY, ENERGY, POWER
AND WATER
29 40.5 31 Aboitiz Power Corporation 37 37.1 36.4 36.4 1,757,000
30 1.59 1.2 Alsons Consolidated Resources,
Inc.		 1.38 1.4 1.38 1.39 920,000
31 7.9 5.59 Energy Development Corporation 6.63 6.66 6.63 6.63 20,881,700
32 27.45 13.3 First Gen Corporation 24.7 24.8 24.45 24.75 1,482,300
33 113.8 61.5 First Phil. Holdings Corp. 107 108 104.2 105 563,340
34 38.5 22.7 Manila Water Company, Inc. 36.75 38.1 36.75 37.7 5,313,800
35 330 218.8 Manila Electric Company 312.2 318 311.8 311.8 337,630
36 14.48 9.7 Petron Corporation 14 14.1 13.98 14.04 1,652,800
37 11.18 8.03 Phoenix Petroleum Philippines,
Inc.		 9.35 9.51 9.33 9.5 929,100
38 7.6 3.4 SPC Power Corporation 4.7 4.7 4.7 4.7 100,000
39 2.72 1.06 Trans-Asia Oil and Energy
Dev’t Corp.		 2.27 2.28 2.21 2.23 9,639,000
40 FOOD, BEVERAGE AND TOBACCO
41 10.5 6.22 AgriNurture, Inc. 6.85 7 6.72 7 50,400
42 2.26 1.26 Alliance Select Foods Int’l,
Inc.		 2.08 2.1 2.07 2.07 1,685,000
43 86 48 Bogo Medellin Milling Company 55 55 55 55 50
44 7.2 4.32 D and L Industries, Inc. 6.95 7.04 6.88 6.9 7,077,400
45 131.2 93 Jollibee Foods Corporation 118 123.5 118 120.3 827,930
46 17.18 3.7 LT Group, Inc. 16.84 17.18 16.74 17.1 12,003,600
47 12.2 6.8 Pancake House, Inc. 8 8 8 8 900
48 6.88 2.5 Pepsi-Cola Products Philippines,
Inc.		 6.18 6.33 6.18 6.28 707,000
49 5.18 1.65 RFM Corporation 4.76 4.76 4.67 4.75 663,000
50 950 239.8 San Miguel Pure Foods Company
Inc.		 271 272 271 271 3,990
51 125 100 San Miguel Corporation 115.9 116 114.8 115.1 1,008,350
52 0.22 0.124 Swift Foods, Inc. 0.139 0.139 0.139 0.139 10,000
53 108.4 57.3 Universal Robina Corporation 106.2 108.4 106.2 108.2 3,530,650
54 5.5 1.05 Victorias Milling Company,
Inc.		 1.49 1.49 1.47 1.49 81,000
55 2.08 0.47 Vitarich Corporation 0.92 0.93 0.91 0.92 323,000
56 CONSTRUCTION, INFRASTRUCTURE
AND ALLIED SERVICES
57 51.85 17.1 Asiabest Group International,
Inc.		 21 21 19.6 20.5 24,500
58 13.4 5.58 EEI Corporation 12.72 13.14 12.72 13 3,392,900
59 14 11 Holcim Philippines, Inc. 13.5 13.68 13.5 13.68 35,900
60 12.02 7.18 Lafarge Republic, Inc. 10.5 10.98 10.5 10.98 891,400
61 8.24 2.3 Mariwasa Siam Holdings,
Inc.		 5.28 5.5 4.93 5.09 595,800
62 18.8 13.54 Megawide Construction Corporation 17.8 18 17.8 18 586,100
63 14 10.16 Phinma Corporation 13 13 13 13 3,400
64 2.61 1.59 TKC Steel Corporation 1.72 1.8 1.68 1.68 698,000
65 2.2 0.9 Vulcan Industrial and Mining
Corporation		 1.53 1.54 1.53 1.53 359,000
66 CHEMICALS
67 3.12 2.42 Chemrez Technologies, Inc. 2.9 2.9 2.89 2.89 58,000
68 3.8 1.59 Euro-Med Laboratories Phil.,
Inc.		 1.72 1.72 1.72 1.72 4,000
69 4.86 1.44 LMG Chemicals Corporation 2.5 2.5 2.4 2.47 173,000
70 22.5 1.66 Melco Crown (Philippines)
Resorts Corp.		 14.2 14.7 14 14.6 86,500
71 ELECTRICAL COMPONENTS AND
EQUIPMENT
72 24.42 4.63 Cirtek Holdings Philippines
Corporation		 17.8 18.5 17.8 18.5 16,500
73 0.027 0.013 Greenergy Holdings, Inc. 0.019 0.019 0.019 0.019 85,300,000
74 5.04 3.8 Integrated Micro-Electronics,
Inc.		 3.88 3.88 3.87 3.88 153,000
75 0.94 0.59 Ionics, Inc. 0.68 0.68 0.67 0.67 123,000
76 OTHER INDUSTRIALS
77 44 15 Alphaland Corporation 24 24 22 24 11,300
78 2.05 1.69 Splash Corporation 1.71 1.71 1.71 1.71 30,000
79 HOLDING FIRMS
80 50.00 22.65 ABS-CBN Holdings Corp. –
Phil Deposit Receipts		 40.00 40.10 40.00 40.00 395,900
81 7.1 4.22 A. Soriano Corporation 6.95 6.95 6.9 6.9 14,700
82 2.98 0.9 ATN Holdings, Inc. “A” 1 1 1 1 91,000
83 3.52 0.88 ATN Holdings, Inc. “B” 1.03 1.05 1 1 298,000
84 1.03 0.64 Abacus Cons. Res. and Hold’gs,
Inc.		 0.67 0.67 0.66 0.66 1,432,000
85 61 44 Aboitiz Equity Ventures,
Inc.		 55 55.05 54.75 54.75 1,000,630
86 0.173 0.014 Alcorn Gold Resources Corp. 0.16 0.162 0.16 0.16 139,640,000
87 23 10.86 Alliance Global Group,
Inc.		 20.45 21.1 20.45 21.1 40,475,900
88 6.3 3.75 Asia Amalgamated Holdings
Corp.		 4.4 4.4 4.4 4.4 26,000
89 2.7 1.88 Anglo-Philippine Holdings
Corporation		 2.31 2.31 2.3 2.3 1,339,000
90 595 395 Ayala Corporation 555 562 555 558.5 657,480
91 64.8 50 DMCI Holdings, Inc. 53.7 55.3 53.7 54.6 3,587,550
92 6.32 3.87 Filinvest Development Corporation 5.72 5.72 5.65 5.65 21,600
93 805 455.4 GT Capital Holdings, Inc. 732 740 730.5 733 185,150
94 8.38 4.02 House of Investments, Inc. 7.85 7.97 7.8 7.84 1,312,100
95 42.2 27.65 JG Summit Holdings, Inc. 41 42.2 40.6 41.9 4,071,700
96 6 3.25 Keppel Philippines Holdings,
Inc. “A”		 5 5.05 5 5.05 102,000
97 1.39 0.86 Lodestar Investment Hldgs
Corp.		 0.88 0.91 0.88 0.91 32,000
98 7.68 5.04 Lopez Holdings Corporation 7.31 7.31 7.2 7.23 2,098,000
99 0.74 0.32 Mabuhay Holdings Corporation 0.62 0.63 0.6 0.62 351,000
100 3.82 1.68 Marcventures Holdings,
Inc.		 1.7 1.72 1.7 1.71 272,000
101 5.6 3.85 Metro Pacific Investments
Corporation		 5.49 5.6 5.43 5.55 55,495,100
102 7.65 4.38 Minerales Industrias Corporation 6.5 6.5 6.4 6.49 1,086,000
103 2.7 1.02 Prime Media Holdings, Inc. 1.91 1.91 1.83 1.9 210,000
104 0.77 0.42 Prime Orion Philippines,
Inc.		 0.72 0.73 0.68 0.7 734,000
105 3.4 1.92 Republic Glass Holdings
Corp.		 2.8 2.8 2.8 2.8 3,000
106 1,109.00 638.5 SM Investments Corporation 1,063.00 1,070.00 1,050.00 1,059.00 383,700
107 2.71 1.23 Solid Group, Inc. 2.01 2.03 2 2.01 215,000
108 0.34 0.21 Unioil Resources and Holdings
Co., Inc.		 0.26 0.26 0.26 0.26 1,110,000
109 0.45 0.25 Wellex Industries, Inc. 0.26 0.27 0.26 0.27 210,000
110 0.77 0.33 Zeus Holdings, Inc. 0.45 0.45 0.45 0.45 860,000
111 PROPERTY
112 27.45 13 Anchor Land Holdings, Inc 19 19 19 19 1,000
113 2.26 0.47 Araneta Properties, Inc. 1.8 1.8 1.78 1.78 886,000
114 0.239 0.162 Arthaland Corporation 0.215 0.215 0.214 0.214 300,000
115 33.25 18.8 Ayala Land, Inc. 31.1 31.1 30.95 31 11,791,800
116 6.3 4.62 Belle Corporation 5.53 5.54 5.5 5.54 1,203,100
117 9 3.7 Cebu Holdings, Inc. 4.58 4.62 4.58 4.62 64,000
118 2.44 1.35 Century Properties Group,
Inc.		 2.04 2.07 2.03 2.07 10,665,000
119 3 1.47 City and Land Developers,
Inc.		 2.47 2.47 2.47 2.47 1,000
120 1.36 0.95 Cityland Development Corporation 1.12 1.13 1.11 1.13 577,000
121 0.088 0.06 Crown Equities, Inc. 0.067 0.067 0.067 0.067 70,000
122 0.94 0.74 Cyber Bay Corporation 0.74 0.75 0.74 0.74 1,410,000
123 1.13 0.63 Empire East Land Holdings,
Inc.		 1.06 1.07 1.06 1.07 4,082,000
124 2.07 1.17 Filinvest Land, Inc. 1.92 1.92 1.9 1.9 16,165,000
125 2.31 1.63 Global-Estate Resorts,
Inc.		 2.26 2.31 2.26 2.29 12,854,000
126 3.8 1.57 Highlands Prime, Inc. 2.08 2.28 2.08 2.28 2,000
127 0.23 0.105 MRC Allied, Inc. 0.113 0.117 0.113 0.117 550,000
128 4.05 1.88 Megaworld Corporation 3.75 3.84 3.73 3.77 74,019,000
129 0.97 0.54 Phil. Estates Corporation 0.58 0.6 0.58 0.58 1,957,000
130 0.68 0.4 Philippine Realty and Holdings
Corp.		 0.51 0.53 0.51 0.53 96,000
131 25.95 15.74 Robinson Land Corporation 25 25.2 25 25 16,511,000
132 7.71 2.35 Rockwell Land Corporation 2.9 2.93 2.88 2.9 815,000
133 9.6 5.72 SM Development Corporation 8.46 8.59 8.41 8.44 852,800
134 20.8 12.1 SM Prime Holdings, Inc. 18.42 18.58 18.42 18.48 17,938,600
135 3.87 2.4 Shang Properties, Inc. 3.34 3.4 3.34 3.4 1,290,000
136 1.35 0.65 Sta. Lucia Land, Inc. 1.01 1.08 0.97 1.04 7,230,000
137 4.55 3 Starmalls, Inc. 4 4 4 4 36,000
138 0.66 0.49 Suntrust Home Developers,
Inc.		 0.58 0.58 0.58 0.58 69,000
139 5.55 3.5 Vista Land and Lifescapes,
Inc.		 5.38 5.45 5.34 5.4 20,215,400
140 MEDIA
141 42 24.1 ABS-CBN Corporation 38.75 38.9 38.5 38.9 43,200
142 10.92 7.99 GMA Holdings, Inc. 9.90 9.90 9.80 9.90 830,200
143 11 8 GMA Network, Inc. 9.77 9.9 9.74 9.9 228,900
144 1.06 0.6 Manila Bulletin Publishing
Corp.		 0.78 0.79 0.73 0.77 1,099,000
145 TELECOMMUNICATIONS
146 1,235.00 990 Globe Telecom, Inc. 1,220.00 1,225.00 1,218.00 1,220.00 169,100
147 3.4 2.18 Liberty Telecoms Holdings,
Inc.		 2.21 2.5 2.18 2.5 51,000
148 3,004.00 2,290.00 Phil. Long Distance Telephone
Co.		 2,832.00 2,890.00 2,832.00 2,868.00 183,390
149 INFORMATION TECHNOLOGY
150 8.35 4 DFNN, Inc. 4.4 4.6 4.4 4.54 72,000
151 4.7 1.75 IP Converge Data Center,
Inc.		 4.46 4.6 4.46 4.55 148,000
152 0.085 0.04 Island Information and
Technology, Inc.		 0.055 0.055 0.055 0.055 10,000
153 1.33 0.54 Millenium Global Holdings,
Inc.		 0.63 0.63 0.62 0.62 25,000
154 17.88 12.1 Philweb Corporation 14.54 14.62 14.54 14.62 1,051,800
155 22 3.5 Touch Solutions, Inc. 17.82 18.4 17.8 18 194,400
156 3.05 1.68 Transpacific Broadband
Group Int’l. Inc.		 2 2 1.99 1.99 50,000
157 11.88 4.21 iRipple, Inc. 7.6 8.02 7.54 8.02 1,800
158 TRANSPORTATION SERVICES
159 3.5 1.62 2GO Group, Inc. 1.67 1.67 1.66 1.67 19,000
160 16.04 8.3 Asian Terminals, Inc. 13.02 13.02 13.02 13.02 190,000
161 71.4 52.4 Cebu Air, Inc. 67.8 67.8 66.75 67.5 499,040
162 93 62 Int’l Container Terminal
Services, Inc.		 91 92.5 91 91.85 1,477,350
163 3.1 2.1 Macroasia Corporation 2.55 2.55 2.53 2.55 13,000
164 HOTEL AND LEISURE
165 6.07 1.05 Acesite (Phils.) Hotel
Corp.		 1.31 1.31 1.25 1.3 11,000
166 0.201 0.101 Boulevard Holdings, Inc. 0.131 0.143 0.126 0.137 1,849,490,000
167 0.6 0.35 Waterfront Philippines,
Inc.		 0.41 0.41 0.41 0.41 20,000
168 EDUCATION
169 12.5 9.9 Centro Escolar University 10.58 10.58 10.2 10.58 36,800
170 11 5.02 iPeople, Inc. 10.52 10.52 10.52 10.52 200
171 CASINOS AND GAMING
172 38 8.13 Bloomberry Resorts Corporation 14.2 14.2 13.92 14 4,727,300
173 0.167 0.019 IP E-Game Ventures Inc. 0.023 0.024 0.022 0.023 73,700,000
174 9.9 6.45 Leisure and Resorts World
Corporation		 8.35 8.35 8.25 8.25 199,200
175 4.08 1.44 Manila Jockey Club, Inc. 2.32 2.38 2.32 2.36 225,000
176 16 12.45 Pacific Online Systems
Corporation		 15.38 15.44 15.38 15.44 8,400
177 18 9 Philippine Racing Club,
Inc.		 10 10 10 10 1,000
178 0.39 0.3 Premiere Horizon Alliance
Corporation		 0.33 0.33 0.33 0.33 1,500,000
179 RETAIL
180 24 3.1 Calata Corporation 3.12 3.16 3.12 3.15 107,000
181 130 27.83 Philippine Seven Corporation 94 94 94 94 200
182 43.6 20.4 Puregold Price Club, Inc. 39.1 40.05 39.1 40 2,480,400
183 OTHER SERVICES
184 0.95 0.6 APC Group, Inc. 0.75 0.76 0.75 0.76 207,000
185 3.47 2.39 Paxys, Inc. 2.81 2.87 2.8 2.86 191,000
186 3.08 0.92 STI Education Systems Holdings,
Inc.		 1 1.01 0.98 0.99 14,241,000
187 MINING
188 0.0068 0.0039 Abra Mining and Industrial
Corp.		 0.005 0.005 0.005 0.005 1,000,000
189 23.35 16.8 Atlas Cons. Mining and
Dev’t Corp.		 22.2 22.5 21.6 22.5 595,300
190 29 17.6 Benguet Corporation “A” 17.7 17.7 17.7 17.7 1,500
191 34 16 Benguet Corporation “B” 17.98 17.98 17.98 17.98 1,100
192 1.68 0.91 Coal Asia Holdings, Inc. 1 1 0.99 0.99 994,000
193 61.8 10 Dizon Copper Silver Mines,
Inc.		 10.68 10.8 10.26 10.66 37,700
194 1.03 0.48 GEOGRACE Resources Philippines,
Inc.		 0.52 0.52 0.51 0.51 244,000
195 1.53 0.86 Lepanto Consolidated Mining
Co. “A”		 1.08 1.09 1.07 1.09 4,503,000
196 1.65 0.92 Lepanto Consolidated Mining
Co. “B”		 1.17 1.18 1.15 1.18 1,354,000
197 0.077 0.047 Manila Mining Corporation
“A”		 0.058 0.058 0.058 0.058 11,770,000
198 0.081 0.047 Manila Mining Corporation
“B”		 0.059 0.059 0.059 0.059 100,000
199 12.84 3.28 NiHAO Minerals Resources
Int’l, Inc.		 3.54 3.55 3.48 3.5 226,000
200 25.5 15.78 Nickel Asia Corporation 25 25 24.8 24.95 597,200
201 0.83 0.51 Omico Corporation 0.55 0.55 0.55 0.55 1,000
202 8.4 3.07 Oriental Peninsula Resources
Group, Inc.		 3.37 3.37 3.29 3.29 101,000
203 27.85 12.52 Philex Mining Corporation 17.54 17.56 17.36 17.4 1,363,900
204 263 200 Semirara Mining Corporation 258 263 253 259.8 206,620
205 0.022 0.014 United Paragon Mining Corporation 0.016 0.017 0.016 0.017 36,000,000
206 OIL
207 0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 430,000
208 0.025 0.016 Oriental Pet. and Minerals
Corp. “A”		 0.02 0.021 0.02 0.021 6,200,000
209 7.24 5.62 Petroenergy Resources Corporation 7 7 6.9 6.9 301,900
210 48 11.1 Philex Petroleum Corporation 30.5 31 30.05 31 23,900
211 0.062 0.038 The Philodrill Corporation 0.042 0.042 0.041 0.042 62,300,000
212 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
213 Financials 1,750.38 1,752.58 1,744.87 1,750.63 0.15 2.6 147,664,851 799,035,018.15
214 Industrials 9,991.31 10,083.18 9,988.28 10,045.05 0.69 68.36 166,706,835 1,735,385,438.41
215 Holding Firms 5,755.83 5,855.93 5,755.83 5,833.01 1.42 81.53 281,229,378 2,676,357,347.47
216 Property 2,726.46 2,730.5 2,722.82 2,725.78 0.44 11.84 251,675,637 1,885,268,436.79
217 Services 1,949.03 1,976.08 1,948.03 1,966.93 1.4 27.11 1,954,083,090 1,805,426,358.16
218 Mining & Oil 21,352.31 21,517.07 21,275.6 21,517.07 0.57 121.17 128,416,307 121,773,876.14
219 PSEi 6,601.39 6,681.28 6,601.39 6,665.12 1.02 67.53
220 All Shares 4,138.87 4,169.31 4,138.87 4,163.71 0.63 26.22
221 SME 1,800 14,156
222
223 GRAND TOTAL 2,929,777,898 9,023,260,631.1295
224 COMPILED BY MARIELLE MEDINA,
INQUIRER RESEARCH		 SOURCE: TECHNISTOCK, PSE

Sheet2

A B C D E F G H I
1 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
2 Financials 1,750.38 1,752.58 1,744.87 1,750.63 0.15 2.6 147,664,851 799,035,018.15
3 Industrials 9,991.31 10,083.18 9,988.28 10,045.05 0.69 68.36 166,706,835 1,735,385,438.41
4 Holding Firms 5,755.83 5,855.93 5,755.83 5,833.01 1.42 81.53 281,229,378 2,676,357,347.47
5 Property 2,726.46 2,730.5 2,722.82 2,725.78 0.44 11.84 251,675,637 1,885,268,436.79
6 Services 1,949.03 1,976.08 1,948.03 1,966.93 1.4 27.11 1,954,083,090 1,805,426,358.16
7 Mining & Oil 21,352.31 21,517.07 21,275.6 21,517.07 0.57 121.17 128,416,307 121,773,876.14
8 PSEi 6,601.39 6,681.28 6,601.39 6,665.12 1.02 67.53
9 All Shares 4,138.87 4,169.31 4,138.87 4,163.71 0.63 26.22
10 SME 1,800 14,156
11
12 GRAND TOTAL 2,929,777,898 9,023,260,631.1295
13 COMPILED BY MARIELLE MEDINA,
INQUIRER RESEARCH		 SOURCE: TECHNISTOCK, PSE
14
15
16 (As of March 26, 2013)

Sheet3

A B C D E F G H I J K
1
52-WKS		 52-WKS # STOCKS OPEN HIGH LOW CLOSE VOLUME

2 		HIGH LOW

3 		50.00 22.65 ABS-CBN Holdings Corp. –
Phil Deposit Receipts		 40.00 40.10 40.00 40.00 395,900 Holding ABSP
4 10.92 7.99 GMA Holdings, Inc. 9.90 9.90 9.80 9.90 830,200 Media GMAP
5 Omico Corp. – Warrants Mining OMW2
6
7
8
9
10 Information Capital Tech.
Ventures, Inc		 DS
11 Asiabest Group International
Inc.		 Construction
12 GT Capital Holdings, Inc. Holding

READ NEXT
Mitsubishi’s Mirage makes driving in the Philippines more fun
MOST READ
LATEST STORIES
Read more...
NEXT STORY