Philippine Stocks Market table as of April 10, 2013

By: 11 years ago


Sheet1

.

 (As of April 10, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 54.13 BDO Unibank, Inc. 87.95

88.5 87.55 87.85 4,131,800

.

 114 65 Bank of the Philippine Islands 103.2

104 103.2 103.7 2,288,970

.

 68.3 42.73 China Banking Corporation 63.5 64 63.5

64 62,470

.

 36.2 18.5 East West Banking Corporation 34.3 34.55 34.2 34.2 605,500

.

 122 81.75 Metropolitan Bank and Trust Company 115.1 115.6 114.7 114.8 1,796,950

.

 107.6 67.4 Philippine National Bank 99 101 99 99.9 423,630

.

 140 79.5 Philippine Savings Bank 132 132 130 132 480

.

 38.85 33.3 Philippine Business Bank 35.6 35.95 35.6 35.9 1,195,200

.

 70.65 40.35 Rizal Commercial Banking Corp. 68 68.8 68 68.8 920,500

.

 187.5 120.1 Security Bank Corporation 186 187.5 186 187.1 280,720

.

 127 94.6 Union Bank of the Philippines 125 125.5 125 125.5 308,630

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.62 BDO Leasing and Finance, Inc. 2.04 2.04 2.04 2.04 15,000

.

 1.6 0.67 Bankard, Inc. 1.24 1.34 1.24 1.29 2,717,000

.

 23.9 17.9 COL Financial Group, Inc. 19.74 19.74 19.7 19.7 1,600

.

 24 8.63 Filipino Fund, Inc. 18.82 19.1 18.8 19 9,800

.

 3.25 2.04 I-Remit, Inc. 2.89 2.89 2.77 2.77 163,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.52 0.53 0.46 0.48 8,216,000

.

 575 420 Manulife Financial Corporation 535 535 530 530 250

.

 2.48 1.69 National Reinsurance Corp. of the Phils. 1.9 1.92 1.9 1.92 57,000

.

 515 342 The Philippine Stock Exchange, Inc 457.4 457.4 450 452.8 142,450

.

 1,122.00 879 Sun Life Financial, Inc. 1,040.00 1,040.00 1,040.00 1,040.00 60

.

 2.71 1.71 Vantage Equities, Inc. 2.67 2.67 2.67 2.67 72,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37 37.2 36.95 37 5,563,200

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.38 1.4 1.38 1.39 731,000

.

 7.9 5.59 Energy Development Corporation 6.5 6.58 6.49 6.52 16,942,800

.

 27.45 13.42 First Gen Corporation 24.7 25.15 24.7 24.9 3,463,500

.

 113.8 61.5 First Phil. Holdings Corp. 107 108 107 107.1 533,850

.

 41 22.7 Manila Water Company, Inc. 41 41 40.8 40.95 3,049,200

.

 330 218.8 Manila Electric Company 325 327 322 322 224,290

.

 15.54 9.7 Petron Corporation 15.44 15.54 15.24 15.5 4,547,600

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.5 10.94 10.5 10.6 1,385,100

.

 7.6 3.4 SPC Power Corporation 4.85 4.85 4.85 4.85 27,000

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.2 2.33 2.2 2.29 34,390,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 6.8 6.7 6.8 17,200

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.08 2.09 2.02 2.02 791,000

.

 86 48 Bogo Medellin Milling Company 53.1 53.1 53.1 53.1 60

.

 7.2 4.32 D and L Industries, Inc. 6.68 6.83 6.68 6.68 4,358,500

.

 131.2 93 Jollibee Foods Corporation 125 125 124.5 125 453,190

.

 19.9 3.7 LT Group, Inc. 19.6 19.9 19.4 19.8 7,239,900

.

 12.2 6.8 Pancake House, Inc. 8.08 8.08 8.08 8.08 100

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.18 6.19 6.17 6.18 4,528,100

.

 5.18 2.13 RFM Corporation 4.86 4.99 4.86 4.98 826,000

.

 3.8 2.3 Roxas Holdings, Inc. 3 3 3 3 53,000

.

 3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.27 2.27 30,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 272 284.8 272 277.2 247,570

.

 125 100 San Miguel Corporation 118.5 122.5 118.5 121 1,717,340

.

 0.22 0.124 Swift Foods, Inc. 0.132 0.133 0.132 0.133 450,000

.

 118 57.3 Universal Robina Corporation 111 115.4 111 114 2,616,240

.

 5.5 1.05 Victorias Milling Company, Inc. 1.59 1.61 1.57 1.59 1,026,000

.

 2.08 0.48 Vitarich Corporation 0.93 0.93 0.93 0.93 330,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 51.85 17.1 Asiabest Group International, Inc. 20.8 20.8 20.4 20.4 300

.

 14 5.63 EEI Corporation 13.7 13.86 13.68 13.76 854,600

.

 14 11 Holcim Philippines, Inc. 13.8 13.8 13.7 13.7 3,900

.

 12.02 7.18 Lafarge Republic, Inc. 10.6 10.6 10.44 10.44 2,289,400

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.5 4.73 4.3 4.47 599,000

.

 18.8 13.54 Megawide Construction Corporation 17.3 17.6 17.3 17.6 887,100

.

 14 10.16 Phinma Corporation 13 13 13 13 900

.

 2.75 1.59 TKC Steel Corporation 2.55 2.58 2.4 2.44 1,768,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.67 1.67 1.62 1.66 2,199,000

.

 CHEMICAL

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 3.05 3.05 32,000

.

 3.66 1.44 LMG Chemicals Corporation 2.3 2.36 2.3 2.36 50,000

.

 2.5 1.39 Mabuhay Vinyl Corporation 2.09 2.14 2.02 2.02 37,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.38 14.7 14.2 14.5 99,300

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.88 18 17 17.78 8,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.017 27,800,000

.

 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.8 3.8 3.8 60,000

.

 0.94 0.59 Ionics, Inc. 0.69 0.69 0.67 0.67 338,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 20.5 20.5 20.5 20.5 2,800

.

 2.05 1.69 Splash Corporation 1.7 1.76 1.69 1.76 121,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 42.55 42.55 42.00 42.00 1,824,500

.

 7.1 4.25 A. Soriano Corporation 6.9 6.95 6.9 6.93 37,800

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.32 1.42 1.32 1.4 232,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.38 1.42 1.38 1.42 7,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 446,000

.

 61 44 Aboitiz Equity Ventures, Inc. 54.45 54.85 54 54.75 1,763,360

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.16 0.165 0.16 0.163 751,120,000

.

 23 10.86 Alliance Global Group, Inc. 21.3 21.65 21.15 21.3 22,667,900

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.48 4.48 4.48 4.48 5,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.29 2.31 2.29 2.3 430,000

.

 595 400.2 Ayala Corporation 580 591.5 580 591.5 765,270

.

 64.8 50 DMCI Holdings, Inc. 55 55.85 55 55.85 1,883,970

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 2.9 2.9 2.9 2.9 75,000

.

 6.32 3.87 Filinvest Development Corporation 5.6 5.65 5.52 5.58 1,027,400

.

 0.3 0.2 Forum Pacific, Inc. 0.215 0.215 0.212 0.212 800,000

.

 805 455.4 GT Capital Holdings, Inc. 747 775.5 747 770 244,180

.

 8.38 4.02 House of Investments, Inc. 7.6 7.65 7.6 7.65 345,500

.

 44.7 29.1 JG Summit Holdings, Inc. 43.3 44.7 43.3 44.65 2,469,400

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.88 0.88 51,000

.

 7.68 5.04 Lopez Holdings Corporation 7.12 7.22 7.12 7.22 3,466,100

.

 9.66 1.65 MJC Investments Corporation 5.7 5.8 5.7 5.8 2,600

.

 0.74 0.32 Mabuhay Holdings Corporation 0.56 0.63 0.56 0.63 338,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.74 1.75 1.73 1.74 85,000

.

 5.71 3.85 Metro Pacific Investments Corporation 5.62 5.67 5.53 5.65 34,460,000

.

 7.65 4.38 Minerales Industrias Corporation 6.58 6.6 6.58 6.6 20,000

.

 2.7 1.02 Prime Media Holdings, Inc. 2.56 2.56 2.2 2.25 7,091,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.7 0.7 0.7 350,000

.

 1,199.00 638.5 SM Investments Corporation 1,120.00 1,120.00 1,112.00 1,113.00 460,415

.

 2.59 1.31 Seafront Resources Corporation 2 2 2 2 1,000

.

 0.36 0.3 Sinophil Corporation 0.33 0.33 0.33 0.33 70,000

.

 2.71 1.23 Solid Group, Inc. 2.05 2.1 2.04 2.08 544,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.27 0.26 0.26 190,000

.

 0.43 0.25 Wellex Industries, Inc. 0.27 0.27 0.25 0.26 2,210,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.47 0.47 0.45 0.46 870,000

.

 PROPERTY

.

 3.89 2.37 A Brown Company, Inc. 2.8 2.85 2.8 2.85 50,000

.

 2.26 0.47 Araneta Properties, Inc. 1.94 2.02 1.94 2.02 2,154,000

.

 0.239 0.162 Arthaland Corporation 0.21 0.213 0.21 0.213 740,000

.

 33.25 18.8 Ayala Land, Inc. 31.1 31.85 31.1 31.7 11,956,000

.

 6.3 4.62 Belle Corporation 5.9 6.02 5.9 5.94 2,655,200

.

 8.35 3.7 Cebu Holdings, Inc. 5.1 5.17 5.1 5.15 3,132,400

.

 2.44 1.35 Century Properties Group, Inc. 2.14 2.15 2.1 2.1 9,707,000

.

 3 1.51 City and Land Developers, Inc. 2.44 2.48 2.4 2.4 35,000

.

 1.36 0.95 Cityland Development Corporation 1.16 1.16 1.16 1.16 25,000

.

 0.086 0.06 Crown Equities, Inc. 0.068 0.068 0.068 0.068 30,000

.

 0.92 0.7 Cyber Bay Corporation 0.72 0.73 0.7 0.71 6,441,000

.

 1.15 0.63 Empire East Land Holdings, Inc. 1.13 1.14 1.13 1.14 12,054,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.3 0.3 0.29 0.29 60,000

.

 2.07 1.17 Filinvest Land, Inc. 1.93 1.95 1.91 1.93 50,071,000

.

 2.46 1.63 Global-Estate Resorts, Inc. 2.3 2.46 2.3 2.45 19,721,000

.

 1.78 1.03 IRC Properties, Inc. 1.2 1.23 1.2 1.23 406,000

.

 0.226 0.105 MRC Allied, Inc. 0.113 0.116 0.113 0.115 760,000

.

 4.05 1.88 Megaworld Corporation 3.73 3.85 3.73 3.83 42,668,000

.

 0.95 0.54 Phil. Estates Corporation 0.58 0.62 0.58 0.61 6,272,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.53 0.53 0.52 0.53 208,000

.

 26.5 14.08 Phil. Tob. Flue Curing and Redry Corp. 25 25 25 25 11,900

.

 26.2 15.74 Robinson Land Corporation 25.95 25.95 25.15 25.15 2,318,800

.

 7.71 2.35 Rockwell Land Corporation 3 3 2.91 2.95 412,000

.

 9.6 5.72 SM Development Corporation 8.64 8.94 8.6 8.89 3,532,200

.

 20.8 12.1 SM Prime Holdings, Inc. 19.2 19.36 19.04 19.22 8,947,800

.

 3.87 2.4 Shang Properties, Inc. 3.47 3.47 3.47 3.47 1,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1 1.03 1 1.02 2,908,000

.

 4.55 3.14 Starmalls, Inc. 4.05 4.05 4.05 4.05 15,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.61 0.61 0.59 0.59 32,000

.

 5.7 3.5 Vista Land and Lifescapes, Inc. 5.52 5.68 5.52 5.65 25,935,800

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 38.7 39.3 38.7 39.3 158,500

.

 10.92 7.99 GMA Holdings, Inc. 9.60 9.90 9.60 9.90 12,877,600

.

 11 8 GMA Network, Inc. 9.9 9.9 9.71 9.88 323,600

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.76 0.76 0.75 0.75 33,000

.

 TELECOMMUNICATIONS

.

 1,355.00 990 Globe Telecom, Inc. 1,280.00 1,355.00 1,280.00 1,338.00 199,930

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,840.00 2,908.00 2,840.00 2,880.00 274,475

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.4 4.68 4.4 4.68 48,000

.

 6 1.75 IP Converge Data Center, Inc. 4.99 6 4.99 6 589,000

.

 1.29 0.53 Millenium Global Holdings, Inc. 0.55 0.55 0.53 0.54 2,149,000

.

 17.88 12.1 Philweb Corporation 14.46 14.48 14.44 14.48 373,800

.

 22 3.5 Touch Solutions, Inc. 18.88 18.94 17.48 17.7 384,900

.

 4.5 1.14 Yehey! Corporation 1.45 1.45 1.35 1.35 20,000

.

 11.88 4.21 iRipple, Inc. 9.7 10 9.7 10 1,200

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.71 1.8 1.71 1.8 27,000

.

 16.04 8.3 Asian Terminals, Inc. 13.04 13.04 13.04 13.04 2,500

.

 71.4 52.4 Cebu Air, Inc. 68 69.7 68 69.7 543,900

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 93 93 91.5 92.75 2,326,250

.

 3.1 2.1 Macroasia Corporation 2.58 2.58 2.51 2.52 41,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.25 1.26 1.25 1.26 251,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.13 0.13 0.13 0.13 5,850,000

.

 0.56 0.35 Waterfront Philippines, Inc. 0.4 0.4 0.4 0.4 200,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.98 10.98 10.98 10.98 600

.

 1,225.00 915 Far Eastern University, Inc. 1,225.00 1,225.00 1,220.00 1,220.00 75

.

 11.28 5.1 iPeople, Inc. 10.52 10.98 10.5 10.98 62,000

.

 CASINOS AND GAMING

.

 30.3 8.13 Bloomberry Resorts Corporation 13.9 14.1 13.88 13.88 6,726,700

.

 0.156 0.019 IP E-Game Ventures Inc. 0.023 0.024 0.022 0.023 86,700,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.55 8.55 8.45 8.55 481,800

.

 4.08 1.44 Manila Jockey Club, Inc. 2.42 2.5 2.42 2.43 181,000

.

 16 12.45 Pacific Online Systems Corporation 15.7 15.7 15.48 15.48 53,500

.

 18 9 Philippine Racing Club, Inc. 10.3 10.5 10.3 10.4 17,000

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 200,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.52 3.53 3.43 3.45 112,000

.

 130 34.78 Philippine Seven Corporation 90.1 92.5 90.1 92.5 2,100

.

 43.6 21 Puregold Price Club, Inc. 40.5 40.85 40.5 40.7 3,703,000

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.79 0.82 0.79 0.81 11,508,000

.

 3.47 2.39 Paxys, Inc. 2.9 2.97 2.86 2.95 724,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.98 0.99 0.98 0.98 3,416,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0.0047 0.0049 86,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.26 4.26 4.23 4.23 113,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.4 22 21.4 21.85 1,191,100

.

 28.5 17.3 Benguet Corporation "A" 17.3 17.3 17.3 17.3 1,500

.

 30.5 16 Benguet Corporation "B" 17.3 17.3 17.3 17.3 2,000

.

 1.8 0.82 Century Peak Metals Holdings Corporation 0.9 0.92 0.9 0.9 252,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.05 2,916,000

.

 61.8 9.96 Dizon Copper Silver Mines, Inc. 10.06 10.16 9.98 10 14,600

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.51 0.52 0.5 0.52 957,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.94 0.97 0.93 0.96 52,063,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.02 1.07 1.02 1.07 5,495,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.055 0.057 0.055 0.056 349,030,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.055 0.059 0.055 0.057 621,180,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.45 3.45 3.4 3.44 713,000

.

 27.75 15.78 Nickel Asia Corporation 26 27.75 26 27.75 5,859,900

.

 0.83 0.51 Omico Corporation 0.55 0.55 0.55 0.55 510,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.33 3.33 3.24 3.27 244,000

.

 27.85 12.52 Philex Mining Corporation 17.24 17.48 17.24 17.44 2,064,100

.

 290 200 Semirara Mining Corporation 272 290 271 284 347,410

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 700,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.28 6,170,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.021 0.021 22,500,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.95 6.95 6.95 6.95 20,100

.

 48 11.1 Philex Petroleum Corporation 30.45 30.5 30 30.45 111,600

.

 0.062 0.038 The Philodrill Corporation 0.042 0.042 0.041 0.042 88,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,737.01 1,743.98 1,737.01 1,740.61 0.58 9.98 24,007,225 1,213,075,258.32

.

 Industrials 10,351.82 10,459.02 10,346.21 10,431.24 1.27 130.89 142,380,594 1,991,782,049.19

.

 Holding Firms 5,995.49 6,046.69 5,995.49 6,045.5 1.05 62.66 835,020,823 2,348,120,663.88

.

 Property 2,774.25 2,816.28 2,774.25 2,805.35 1.71 47.24 225,966,194 1,228,881,876.79

.

 Services 1,967.38 1,998.29 1,967.38 1,989.8 1.64 32.07 142,419,819 1,848,335,552.41

.

 Mining & Oil 20,789.97 21,325.59 20,724.47 21,275.41 2.35 488.59 1,246,665,209 447,018,044.18

.

 PSEi 6,760.31 6,828.28 6,760.31 6,815.84 1.24 83.62

.

 All Shares 4,218.94 4,256.74 4,218.94 4,251.37 1.09 45.89

.

 SME 12,200 43,810

.

.

 GRAND TOTAL 2,616,472,064 9,077,257,254.767

.

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

READ NEXT
Meralco bills to go up in April
MOST READ
LATEST STORIES
Read more...
NEXT STORY