Philippine Stocks Market table as of April 1, 2013

By: 11 years ago


Sheet1

.

 (As of April 1, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 54.13 BDO Unibank, Inc. 90

90.65 89.4 89.6 5,353,020

.

 114 65 Bank of the Philippine Islands 111

111 108.5 109 2,801,650

.

 68.3 42.73 China Banking Corporation 64 65 64

64.5 140,090

.

 36.2 18.5 East West Banking Corporation 33.5 34.5 33.4 34.4 1,560,700

.

 122 81.75 Metropolitan Bank and Trust Company 116 117.8 116 117.3 2,425,210

.

 107.6 67.4 Philippine National Bank 101.2 102.5 100.1 101 452,910

.

 140 79.5 Philippine Savings Bank 130 138 130 131 480

.

 38.85 33.3 Philippine Business Bank 34.4 34.45 33.8 33.8 948,200

.

 70.65 40.35 Rizal Commercial Banking Corp. 70.6 70.65 69 69.95 1,193,150

.

 186.2 120.1 Security Bank Corporation 183.1 186.1 183.1 184.6 465,560

.

 127 94.6 Union Bank of the Philippines 125 126 125 125.5 617,660

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.5 0.67 Bankard, Inc. 1.2 1.4 1.2 1.34 7,554,000

.

 23.9 17.9 COL Financial Group, Inc. 20 20.45 19.98 20.45 33,300

.

 24 8.63 Filipino Fund, Inc. 23.35 23.35 22.05 22.4 20,500

.

 0.9 0.68 First Abacus Financial Holdings Corp. 0.86 0.86 0.86 0.86 5,000

.

 3.25 2.04 I-Remit, Inc. 2.88 2.88 2.85 2.85 18,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.62 0.7 0.6 0.63 36,113,000

.

 580 420 Manulife Financial Corporation 555 555 540 540 1,480

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29.35 29.45 29.35 29.45 18,000

.

 2.49 1.69 National Reinsurance Corp. of the Phils. 1.84 1.85 1.84 1.85 30,000

.

 515 342 The Philippine Stock Exchange, Inc 465 467 458 463 51,420

.

 1,122.00 879 Sun Life Financial, Inc. 1,060.00 1,060.00 1,050.00 1,050.00 445

.

 2.7 1.71 Vantage Equities, Inc. 2.69 2.69 2.69 2.69 25,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.50 31 Aboitiz Power Corporation 37.00 37.35 36.90 37.00 6,635,500

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.39 1.42 1.39 1.4 1,988,000

.

 7.9 5.59 Energy Development Corporation 6.68 6.68 6.48 6.5 23,735,800

.

 27.45 13.38 First Gen Corporation 25.1 25.25 24.9 25 3,511,200

.

 113.8 61.5 First Phil. Holdings Corp. 105.5 109.5 105.5 108 715,780

.

 40.5 22.7 Manila Water Company, Inc. 40.2 40.5 39.85 39.9 3,944,400

.

 330 218.8 Manila Electric Company 326.2 326.2 319 319 277,630

.

 14.5 9.7 Petron Corporation 14.32 14.5 14.16 14.4 4,045,200

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 9.65 10.08 9.65 9.8 1,330,300

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.3 2.34 2.24 2.26 18,870,000

.

 15.9 6.6 Vivant Corporation 9.6 9.6 9.6 9.6 20,800

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.99 7 6.9 6.9 42,700

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.08 2.11 2.08 2.08 2,046,000

.

 20 12 Central Azucarera De Tarlac 14.5 14.5 14.5 14.5 1,000

.

 7.2 4.32 D and L Industries, Inc. 7.09 7.2 6.91 6.99 10,494,200

.

 23.7 15 Ginebra San Miguel Inc. 16.28 16.28 16.28 16.28 1,000

.

 131.2 93 Jollibee Foods Corporation 127 128 123.5 125 594,640

.

 18.4 3.7 LT Group, Inc. 17.88 18.4 17.88 18.26 5,313,900

.

 62 38 Liberty Flour Mills, Inc. 50 50 50 50 2,700

.

 12.2 6.8 Pancake House, Inc. 8.1 8.1 8.1 8.1 600

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.28 6.28 6.2 6.22 3,335,300

.

 5.18 1.99 RFM Corporation 4.73 4.76 4.7 4.71 1,859,000

.

 3.8 2.3 Roxas Holdings, Inc. 3.05 3.05 3 3 16,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 275 275 271.2 274.2 82,650

.

 125 100 San Miguel Corporation 115.6 118 115.5 117 769,390

.

 0.22 0.124 Swift Foods, Inc. 0.134 0.135 0.134 0.135 890,000

.

 118 57.3 Universal Robina Corporation 115 118 110.4 111 5,219,310

.

 5.5 1.05 Victorias Milling Company, Inc. 1.5 1.52 1.45 1.5 2,445,000

.

 2.08 0.47 Vitarich Corporation 0.93 0.97 0.93 0.96 807,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 51.85 17.1 Asiabest Group International, Inc. 20.3 20.3 19 20.1 19,400

.

 13.4 5.63 EEI Corporation 13.14 13.2 12.82 12.82 1,096,400

.

 17 8.88 Federal Resources Investment Group, Inc. 8.89 8.89 8.89 8.89 500

.

 14 11 Holcim Philippines, Inc. 13.74 13.74 13 13 200,000

.

 12.02 7.18 Lafarge Republic, Inc. 10.88 10.88 10.36 10.36 112,500

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.8 5.09 4.7 5 406,000

.

 18.8 13.54 Megawide Construction Corporation 18 18.1 17.32 17.32 243,300

.

 2.55 1.59 TKC Steel Corporation 1.76 1.76 1.7 1.74 235,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.54 1.54 1.52 1.52 834,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.89 2.9 2.89 2.9 641,000

.

 3.95 1.44 LMG Chemicals Corporation 2.41 2.41 2.41 2.41 1,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.74 14.74 14.16 14.16 33,100

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 18.5 18.5 17.4 17.7 26,500

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.019 0.018 0.019 74,400,000

.

 5.04 3.8 Integrated Micro-Electronics, Inc. 3.86 3.86 3.8 3.8 440,000

.

 0.94 0.59 Ionics, Inc. 0.66 0.7 0.65 0.67 249,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 24 24 23 23 1,200

.

 2.05 1.69 Splash Corporation 1.72 1.77 1.72 1.77 128,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.50 41.50 41.40 41.50 536,500

.

 7.1 4.25 A. Soriano Corporation 6.95 6.99 6.95 6.98 99,500

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.05 1.05 1.04 1.04 208,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.17 1.17 1.07 1.07 110,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.65 0.65 192,000

.

 61 44 Aboitiz Equity Ventures, Inc. 55.2 56.9 54.35 54.35 2,704,840

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.161 0.161 0.159 0.159 113,560,000

.

 23 10.86 Alliance Global Group, Inc. 21.3 21.6 20.7 20.9 26,659,300

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.41 4.45 4.4 4.4 263,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.33 2.38 2.29 2.3 979,000

.

 595 400.2 Ayala Corporation 570 586 570 580 896,510

.

 64.8 50 DMCI Holdings, Inc. 55.35 56.3 54.7 55.85 3,472,300

.

 6.32 3.87 Filinvest Development Corporation 5.81 5.89 5.62 5.62 560,900

.

 805 455.4 GT Capital Holdings, Inc. 748.5 762 740 748 237,350

.

 8.38 4.02 House of Investments, Inc. 7.71 7.85 7.62 7.7 323,000

.

 43.5 29.1 JG Summit Holdings, Inc. 42.6 43.1 42.5 43.05 4,796,100

.

 8.2 2.08 Jolliville Holdings Corporation 5.72 5.72 5.72 5.72 500

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5.03 5.1 5.03 5.03 581,600

.

 5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.25 5.25 5.25 5.25 10,000

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.91 0.91 0.87 0.89 64,000

.

 7.68 5.04 Lopez Holdings Corporation 7.33 7.34 7.2 7.24 2,550,300

.

 0.74 0.32 Mabuhay Holdings Corporation 0.61 0.62 0.6 0.6 168,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.74 1.74 1.7 1.74 145,000

.

 5.71 3.85 Metro Pacific Investments Corporation 5.62 5.71 5.58 5.6 39,307,500

.

 7.65 4.38 Minerales Industrias Corporation 6.6 6.69 6.6 6.6 29,600

.

 2.7 1.02 Prime Media Holdings, Inc. 1.83 1.83 1.8 1.81 89,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.71 0.68 0.7 936,000

.

 1,199.00 638.5 SM Investments Corporation 1,115.00 1,199.00 1,115.00 1,150.00 462,340

.

 2.59 1.31 Seafront Resources Corporation 2 2.1 2 2 16,000

.

 2.71 1.23 Solid Group, Inc. 2.03 2.08 2.03 2.05 1,229,000

.

 1.4 1.04 South China Resources, Inc. 1.16 1.2 1.16 1.2 416,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.28 0.28 0.26 0.26 600,000

.

 0.44 0.25 Wellex Industries, Inc. 0.27 0.27 0.27 0.27 490,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.47 0.47 0.45 0.45 1,480,000

.

 PROPERTY

.

 3.89 2.37 A Brown Company, Inc. 2.95 2.95 2.89 2.94 91,000

.

 27.45 13 Anchor Land Holdings, Inc 20.75 20.75 20.7 20.7 1,200

.

 2.26 0.47 Araneta Properties, Inc. 1.84 1.9 1.83 1.83 727,000

.

 0.239 0.162 Arthaland Corporation 0.214 0.214 0.214 0.214 500,000

.

 33.25 18.8 Ayala Land, Inc. 32.7 33 31.4 31.4 14,855,800

.

 6.3 4.62 Belle Corporation 5.7 5.73 5.65 5.67 8,105,600

.

 9 3.7 Cebu Holdings, Inc. 4.65 4.8 4.62 4.7 3,878,000

.

 2.44 1.35 Century Properties Group, Inc. 2.12 2.13 2.08 2.08 10,828,000

.

 3 1.51 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 6,000

.

 1.36 0.95 Cityland Development Corporation 1.14 1.14 1.14 1.14 2,000

.

 0.086 0.06 Crown Equities, Inc. 0.065 0.065 0.065 0.065 60,000

.

 0.92 0.71 Cyber Bay Corporation 0.73 0.73 0.72 0.72 891,000

.

 1.13 0.63 Empire East Land Holdings, Inc. 1.07 1.1 1.07 1.1 60,616,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.29 0.29 0.29 120,000

.

 2.07 1.17 Filinvest Land, Inc. 2 2 1.96 1.97 38,208,000

.

 2.32 1.63 Global-Estate Resorts, Inc. 2.32 2.32 2.28 2.3 8,420,000

.

 1.94 1.03 IRC Properties, Inc. 1.24 1.24 1.19 1.21 386,000

.

 0.227 0.105 MRC Allied, Inc. 0.113 0.115 0.113 0.115 720,000

.

 4.05 1.88 Megaworld Corporation 3.95 3.99 3.84 3.88 76,416,000

.

 0.97 0.54 Phil. Estates Corporation 0.59 0.6 0.57 0.59 1,050,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.53 0.53 0.51 0.51 850,000

.

 4.33 2.4 Primex Corporation 2.52 3.2 2.52 3.2 2,000

.

 26.2 15.74 Robinson Land Corporation 26 26 25.3 25.5 8,918,300

.

 7.71 2.35 Rockwell Land Corporation 3 3.09 3 3.01 1,190,000

.

 9.6 5.72 SM Development Corporation 8.58 8.8 8.4 8.49 8,893,400

.

 20.8 12.1 SM Prime Holdings, Inc. 19.4 20 19.3 19.8 14,662,700

.

 3.87 2.4 Shang Properties, Inc. 3.4 3.44 3.4 3.42 45,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.11 1.15 1.02 1.03 8,084,000

.

 4.55 3.14 Starmalls, Inc. 4 4.05 4 4.05 78,000

.

 5.55 3.5 Vista Land and Lifescapes, Inc. 5.46 5.46 5.4 5.41 14,386,900

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39.2 39.2 38.8 38.9 112,300

.

 10.92 7.99 GMA Holdings, Inc. 9.95 9.95 9.90 9.95 132,700

.

 11 8 GMA Network, Inc. 9.8 9.84 9.8 9.84 227,800

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.77 0.77 0.76 0.77 552,000

.

 TELECOMMUNICATIONS

.

 1,235.00 990 Globe Telecom, Inc. 1,220.00 1,220.00 1,200.00 1,200.00 108,955

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,950.00 2,956.00 2,924.00 2,924.00 280,840

.

 INFORMATION TECHNOLOGY

.

 7.86 4 DFNN, Inc. 4.5 4.6 4.5 4.6 17,000

.

 4.7 1.75 IP Converge Data Center, Inc. 4.55 4.58 4.48 4.55 92,000

.

 3.26 2 ISM Communications Corporation 2.1 2.15 2.01 2.15 6,000

.

 1.3 0.54 Millenium Global Holdings, Inc. 0.61 0.61 0.59 0.6 956,000

.

 17.88 12.1 Philweb Corporation 14.68 14.74 14.4 14.6 949,500

.

 22 3.5 Touch Solutions, Inc. 19.26 19.7 18.3 18.8 201,800

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.19 2.19 2.19 2.19 52,000

.

 4.5 1.14 Yehey! Corporation 1.3 1.3 1.3 1.3 66,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.68 1.68 1.68 1.68 6,000

.

 16.04 8.3 Asian Terminals, Inc. 13.1 13.1 13.1 13.1 30,000

.

 71.4 52.4 Cebu Air, Inc. 68 68.95 68 68.8 523,060

.

 96.95 65 Int'l Container Terminal Services, Inc. 92.1 96.95 92.1 95 1,253,010

.

 3.1 2.1 Macroasia Corporation 2.69 2.69 2.67 2.69 9,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.31 1.32 1.25 1.3 39,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.133 0.137 0.128 0.131 573,340,000

.

 0.6 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 60,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.58 10.6 10.58 10.6 6,100

.

 1,220.00 900 Far Eastern University, Inc. 1,220.00 1,220.00 1,220.00 1,220.00 10

.

 11 5.02 iPeople, Inc. 10.52 10.8 10.52 10.8 220,600

.

 CASINOS AND GAMING

.

 34.5 8.13 Bloomberry Resorts Corporation 14.46 14.58 13.86 13.86 16,860,400

.

 0.16 0.019 IP E-Game Ventures Inc. 0.023 0.024 0.023 0.023 46,200,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.31 8.5 8.31 8.5 384,700

.

 4.08 1.44 Manila Jockey Club, Inc. 2.44 2.55 2.4 2.4 150,000

.

 16 12.45 Pacific Online Systems Corporation 15.5 15.7 15.5 15.64 18,900

.

 18 9 Philippine Racing Club, Inc. 9.92 9.92 9.91 9.91 5,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.18 3.19 3.16 3.17 141,000

.

 130 27.83 Philippine Seven Corporation 94 94 93 94 1,380

.

 43.6 20.5 Puregold Price Club, Inc. 40.6 41 40.15 40.5 3,553,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.75 0.76 0.74 0.75 2,670,000

.

 40 10 Globalport 900, Inc. 15.02 15.02 15.02 15.02 2,100

.

 3.47 2.39 Paxys, Inc. 2.75 2.86 2.75 2.86 125,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1 1 0.99 0.99 3,219,000

.

 MINING

.

 5.75 4.1 Apex Mining Company, Inc. "A" 4.3 4.3 4.3 4.3 12,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 22.55 22.55 21.8 21.8 589,700

.

 28.5 17.6 Benguet Corporation "A" 17.7 18 17.7 17.72 16,700

.

 30.5 16 Benguet Corporation "B" 17.3 17.4 17.3 17.4 6,000

.

 1.8 0.82 Century Peak Metals Holdings Corporation 0.92 0.92 0.91 0.91 87,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.1 1.06 1.06 29,113,000

.

 61.8 10 Dizon Copper Silver Mines, Inc. 10.3 10.72 10.3 10.54 10,300

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.51 0.51 210,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 1.06 1.07 0.97 1 90,976,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.15 1.15 1.05 1.05 30,860,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.057 0.058 0.055 0.057 111,820,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.059 0.059 0.057 0.057 16,910,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.61 3.64 3.52 3.53 520,000

.

 25.5 15.78 Nickel Asia Corporation 24.5 24.95 24.5 24.7 539,300

.

 0.83 0.51 Omico Corporation 0.56 0.56 0.56 0.56 29,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.29 3.32 3.27 3.3 282,000

.

 27.85 12.52 Philex Mining Corporation 17.8 17.96 17.5 17.66 2,427,700

.

 275 200 Semirara Mining Corporation 275 275 267.4 274.4 276,060

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.017 0.016 0.016 10,100,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 130,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0.02 15,300,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 2,800,000

.

 7.24 5.62 Petroenergy Resources Corporation 7 7 6.9 6.9 160,800

.

 48 11.1 Philex Petroleum Corporation 31.35 31.75 30.25 31 171,300

.

 0.062 0.038 The Philodrill Corporation 0.042 0.043 0.041 0.041 58,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,788.98 1,794.14 1,779.87 1,781.15 0.01 0.2 60,078,933 1,550,756,383.20

.

 Industrials 10,377.49 10,431.47 10,238.61 10,238.61 -0.35 -35.68 1,295,888,121 13,700,148,114.19

.

 Holding Firms 5,983.76 6,161.77 5,983.76 6,036.9 1.3 77.52 203,782,225 2,695,375,391.51

.

 Property 2,852.31 2,872.32 2,800.61 2,800.61 -1.09 -31 283,300,464 1,719,914,230.03

.

 Services 2,006.27 2,022.81 1,997.8 1,997.8 -0.82 -16.58 653,206,599 1,752,124,152.34

.

 Mining & Oil 21,646.82 21,688.78 20,991.91 21,106.93 -1.85 -397.41 372,312,303 321,109,254.19

.

 PSEi 6,874.34 6,956.92 6,839.59 6,839.59 -0.12 -7.88

.

 All Shares 4,251.58 4,290.5 4,236.9 4,236.9 0.06 2.59

.

 SME

.

.

 GRAND TOTAL 2,868,568,645 21,739,427,525.46

.

 COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
S&P seen to follow investment upgrade
MOST READ
LATEST STORIES
Read more...
NEXT STORY