Philippine Stocks Market table as of April 11, 2013

By: 11 years ago


Sheet1

.

 (As of April 11, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 88.8

88.8 87 87.25 3,326,360

.

 114 65 Bank of the Philippine Islands 104

104.8 103.8 103.9 2,723,960

.

 68.3 42.73 China Banking Corporation 64 64.25 64

64.1 135,790

.

 36.2 18.5 East West Banking Corporation 34.4 34.8 34.3 34.45 469,600

.

 122 81.75 Metropolitan Bank and Trust Company 116.5 117.1 116.2 116.4 2,277,820

.

 107.6 67.4 Philippine National Bank 100 100.9 98.8 100.9 442,380

.

 140 79.5 Philippine Savings Bank 124.3 132 124.3 132 220

.

 38.85 33.3 Philippine Business Bank 35.9 36.2 35.9 36.1 1,347,500

.

 70.65 40.35 Rizal Commercial Banking Corp. 68.8 70.5 68.8 69.7 1,797,200

.

 192.2 120.1 Security Bank Corporation 187.3 192.2 187.3 190 586,790

.

 127 94.6 Union Bank of the Philippines 125.5 126 125.2 126 61,940

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.62 BDO Leasing and Finance, Inc. 2.04 2.04 2.04 2.04 102,000

.

 1.6 0.67 Bankard, Inc. 1.3 1.35 1.3 1.34 1,819,000

.

 23.9 17.9 COL Financial Group, Inc. 19.8 20.5 19.66 19.8 131,700

.

 24 8.63 Filipino Fund, Inc. 19.5 20.4 19.5 20 4,300

.

 3.25 2.04 I-Remit, Inc. 2.87 2.87 2.87 2.87 53,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.48 0.49 0.47 0.49 5,440,000

.

 575 420 Manulife Financial Corporation 530 530 530 530 80

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29 29 28.9 28.9 13,100

.

 515 342 The Philippine Stock Exchange, Inc 457.6 461 450 451 83,950

.

 2.71 1.71 Vantage Equities, Inc. 2.7 2.7 2.69 2.69 6,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37 37.1 36.9 36.95 3,967,700

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.39 1.41 1.38 1.41 2,089,000

.

 5.6 2.12 Calapan Ventures, Inc. 4.9 5.6 4.9 5.45 326,000

.

 7.9 5.59 Energy Development Corporation 6.57 6.6 6.53 6.56 8,069,400

.

 27.45 13.42 First Gen Corporation 25 25.2 24.5 24.9 4,591,800

.

 113.8 61.5 First Phil. Holdings Corp. 107.1 107.3 106.6 106.7 407,650

.

 41.4 22.7 Manila Water Company, Inc. 41.05 41.4 40.95 41 2,210,600

.

 330 218.8 Manila Electric Company 324 327 321 321 107,340

.

 15.76 9.7 Petron Corporation 15.5 15.76 15.48 15.62 6,506,800

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.7 10.7 10.5 10.56 371,100

.

 7.6 3.4 SPC Power Corporation 4.85 4.9 4.85 4.9 6,000

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.32 2.37 2.3 2.31 26,563,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 7 6.8 7 278,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.08 2.08 2.03 2.07 128,000

.

 7.2 4.32 D and L Industries, Inc. 6.7 6.92 6.67 6.85 10,364,900

.

 23.5 15 Ginebra San Miguel Inc. 15.08 15.5 15.06 15.5 26,800

.

 131.2 93 Jollibee Foods Corporation 124.9 125 124.4 124.8 476,000

.

 19.9 3.7 LT Group, Inc. 19.72 19.9 19 19.82 5,817,400

.

 12.2 6.8 Pancake House, Inc. 7.9 7.9 7.9 7.9 2,000

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.18 6.18 6.08 6.1 3,303,100

.

 5.18 2.15 RFM Corporation 4.98 5 4.98 4.99 2,408,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 279 280.2 277.2 279.2 419,810

.

 125 100 San Miguel Corporation 122.8 123.2 122 122.4 1,174,440

.

 118 57.3 Universal Robina Corporation 114 115 113 114 3,134,720

.

 5.5 1.05 Victorias Milling Company, Inc. 1.6 1.6 1.55 1.57 3,546,000

.

 2.08 0.48 Vitarich Corporation 0.93 0.96 0.92 0.96 285,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 50 17.1 Asiabest Group International, Inc. 20.5 20.5 19 20 7,600

.

 14 5.63 EEI Corporation 13.8 13.84 13.7 13.7 260,900

.

 14 11 Holcim Philippines, Inc. 13.5 13.7 13.5 13.7 1,100

.

 12.02 7.18 Lafarge Republic, Inc. 10.5 10.7 10.44 10.44 3,091,100

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.42 4.7 4.42 4.64 348,000

.

 18.8 13.54 Megawide Construction Corporation 17.6 17.8 17.6 17.8 110,100

.

 2.75 1.59 TKC Steel Corporation 2.36 2.36 2.3 2.31 1,160,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.66 1.68 1.66 1.66 1,260,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.1 3.05 3.1 46,000

.

 3.65 1.44 LMG Chemicals Corporation 2.4 2.4 2.3 2.31 115,000

.

 2.5 1.39 Mabuhay Vinyl Corporation 1.96 1.96 1.95 1.95 9,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.5 16.5 14.5 16.26 651,000

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.78 17.78 16.8 16.8 1,000

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.018 507,500,000

.

 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.8 3.79 3.8 112,000

.

 0.94 0.59 Ionics, Inc. 0.68 0.68 0.67 0.68 655,000

.

 OTHER INDUSTRIALS

.

 44 15 Alphaland Corporation 20.5 20.5 20.5 20.5 1,300

.

 2.05 1.69 Splash Corporation 1.76 1.76 1.71 1.71 104,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 42.00 43.95 41.95 42.00 5,420,900

.

 7.1 4.25 A. Soriano Corporation 6.95 6.95 6.9 6.9 4,300

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.4 1.42 1.38 1.38 132,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.39 1.39 1.36 1.36 610,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.67 0.67 2,091,000

.

 61 44 Aboitiz Equity Ventures, Inc. 54.85 54.95 54.8 54.85 1,553,420

.

 0.173 0.014 Alcorn Gold Resources Corp. 0.165 0.172 0.164 0.171 1,401,800,000

.

 23 10.86 Alliance Global Group, Inc. 21.4 22.45 21.4 22 17,127,500

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.42 4.42 4.41 4.41 24,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.34 2.34 2.3 2.3 306,000

.

 606 400.2 Ayala Corporation 592 606 591.5 597 732,400

.

 64.8 50 DMCI Holdings, Inc. 55.85 57.4 55.85 57.1 2,508,640

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 2.85 2.9 2.85 2.9 11,000

.

 6.32 3.87 Filinvest Development Corporation 5.6 5.7 5.6 5.65 111,800

.

 0.3 0.2 Forum Pacific, Inc. 0.211 0.211 0.211 0.211 100,000

.

 805 455.4 GT Capital Holdings, Inc. 780 788 780 783 303,750

.

 8.38 4.02 House of Investments, Inc. 7.66 7.66 7.63 7.66 164,900

.

 44.75 29.1 JG Summit Holdings, Inc. 44.65 44.75 44.5 44.65 1,962,400

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5 5 5 17,000

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.88 0.91 92,000

.

 7.68 5.04 Lopez Holdings Corporation 7.22 7.33 7.22 7.3 2,045,300

.

 0.74 0.32 Mabuhay Holdings Corporation 0.62 0.64 0.59 0.59 341,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.75 1.78 1.75 1.76 72,000

.

 5.76 3.85 Metro Pacific Investments Corporation 5.67 5.76 5.62 5.62 13,077,700

.

 7.65 4.38 Minerales Industrias Corporation 6.38 6.6 6.36 6.6 37,000

.

 0.062 0.03 Pacifica, Inc. 0.045 0.046 0.045 0.045 3,040,000

.

 2.7 1.02 Prime Media Holdings, Inc. 2.26 2.45 2.15 2.2 2,357,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.7 0.71 0.7 0.71 145,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.6 2.6 2.6 2.6 190,000

.

 1,199.00 641.5 SM Investments Corporation 1,118.00 1,126.00 1,115.00 1,119.00 343,165

.

 2.59 1.31 Seafront Resources Corporation 2 2.13 2 2.05 34,000

.

 0.36 0.3 Sinophil Corporation 0.32 0.33 0.32 0.33 340,000

.

 2.71 1.23 Solid Group, Inc. 2.09 2.1 2.05 2.08 590,000

.

 1.4 1.04 South China Resources, Inc. 1.17 1.17 1.17 1.17 160,000

.

 550 350 Synergy Grid and Dev't Phils., Inc. 405 405 405 405 30

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.25 0.26 1,670,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.47 0.47 0.46 0.46 1,880,000

.

 PROPERTY

.

 3.89 2.37 A Brown Company, Inc. 2.85 2.85 2.8 2.8 54,000

.

 27.45 13 Anchor Land Holdings, Inc 19 20.95 19 20.95 8,300

.

 2.26 0.47 Araneta Properties, Inc. 2.03 2.07 2 2 896,000

.

 0.239 0.162 Arthaland Corporation 0.213 0.214 0.211 0.214 410,000

.

 33.25 18.8 Ayala Land, Inc. 31.85 32.1 31.5 31.5 6,925,400

.

 6.3 4.62 Belle Corporation 5.96 6.02 5.82 5.82 4,003,100

.

 8.35 3.7 Cebu Holdings, Inc. 5.19 5.3 5.19 5.21 1,717,800

.

 2.44 1.35 Century Properties Group, Inc. 2.1 2.15 2.1 2.13 27,454,000

.

 3 1.51 City and Land Developers, Inc. 2.5 2.5 2.4 2.5 14,000

.

 1.36 0.95 Cityland Development Corporation 1.16 1.16 1.15 1.15 60,000

.

 0.086 0.06 Crown Equities, Inc. 0.065 0.065 0.065 0.065 20,000

.

 0.92 0.7 Cyber Bay Corporation 0.72 0.74 0.71 0.73 3,221,000

.

 1.18 0.63 Empire East Land Holdings, Inc. 1.14 1.18 1.14 1.16 70,847,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.32 0.32 0.32 30,000

.

 2.07 1.17 Filinvest Land, Inc. 1.92 1.93 1.9 1.9 36,452,000

.

 2.54 1.63 Global-Estate Resorts, Inc. 2.46 2.54 2.45 2.53 24,911,000

.

 3.28 1.57 Highlands Prime, Inc. 2.2 2.2 2.2 2.2 3,000

.

 1.7 1.03 IRC Properties, Inc. 1.23 1.24 1.2 1.23 928,000

.

 0.225 0.105 MRC Allied, Inc. 0.115 0.115 0.112 0.112 2,130,000

.

 4.05 1.88 Megaworld Corporation 3.88 3.93 3.82 3.86 46,755,000

.

 0.9 0.54 Phil. Estates Corporation 0.6 0.62 0.59 0.6 2,342,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.53 0.54 0.53 0.54 53,000

.

 26.2 15.74 Robinson Land Corporation 24.5 25.5 24.5 25.2 875,000

.

 7.71 2.35 Rockwell Land Corporation 2.96 3.07 2.96 3.03 801,000

.

 9.6 5.72 SM Development Corporation 8.91 8.97 8.8 8.86 4,068,000

.

 20.8 12.1 SM Prime Holdings, Inc. 19.42 19.5 19.36 19.4 2,562,900

.

 3.87 2.4 Shang Properties, Inc. 3.47 3.6 3.4 3.58 264,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.01 1.03 1 1.02 1,852,000

.

 4.55 3.14 Starmalls, Inc. 4.04 4.05 4.04 4.05 21,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.6 0.6 0.6 0.6 30,000

.

 6.1 3.5 Vista Land and Lifescapes, Inc. 5.67 6.1 5.67 6.06 24,020,800

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 39.15 41 39.15 40.4 607,700

.

 10.92 7.99 GMA Holdings, Inc. 9.90 10.10 9.90 10.00 914,200

.

 11 8 GMA Network, Inc. 9.89 9.9 9.86 9.88 1,363,400

.

 TELECOMMUNICATIONS

.

 1,355.00 990 Globe Telecom, Inc. 1,338.00 1,340.00 1,322.00 1,326.00 33,115

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.26 2.4 2.25 2.4 51,000

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,896.00 2,896.00 2,864.00 2,866.00 161,075

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.65 4.66 4.3 4.3 56,000

.

 6 1.75 IP Converge Data Center, Inc. 5.9 6 5.21 5.21 164,300

.

 3.26 2 ISM Communications Corporation 2.1 2.19 2.1 2.11 221,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.053 0.053 0.053 0.053 100,000

.

 1.29 0.49 Millenium Global Holdings, Inc. 0.54 0.55 0.49 0.51 5,670,000

.

 17.88 12.1 Philweb Corporation 14.46 14.48 14.4 14.48 489,200

.

 22 3.5 Touch Solutions, Inc. 17.68 17.98 15 16.4 704,300

.

 4.5 1.14 Yehey! Corporation 1.44 1.54 1.44 1.5 457,000

.

 11.88 4.21 iRipple, Inc. 8.95 8.95 8.95 8.95 100

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.71 1.72 1.7 1.72 15,000

.

 71.7 52.4 Cebu Air, Inc. 70 71.7 70 71.55 1,051,950

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.7 93 92.15 92.3 849,510

.

 3.1 2.1 Macroasia Corporation 2.58 2.58 2.5 2.5 43,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.3 1.3 1.26 1.26 9,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.13 0.133 0.128 0.13 168,280,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.98 10.98 10.2 10.96 37,700

.

 1,225.00 915 Far Eastern University, Inc. 1,220.00 1,225.00 1,220.00 1,225.00 50

.

 11.28 5.1 iPeople, Inc. 10.98 11 10.98 11 419,800

.

 CASINOS AND GAMING

.

 29.8 8.13 Bloomberry Resorts Corporation 13.88 14.1 13.88 13.9 9,795,100

.

 0.154 0.019 IP E-Game Ventures Inc. 0.023 0.024 0.022 0.023 71,000,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.55 8.55 8.33 8.42 227,400

.

 4.08 1.44 Manila Jockey Club, Inc. 2.43 2.5 2.43 2.5 150,000

.

 16 12.45 Pacific Online Systems Corporation 15.5 15.5 15.48 15.48 74,600

.

 18 9 Philippine Racing Club, Inc. 9.95 10.4 9.9 10.4 17,500

.

 RETAIL

.

 24 3.1 Calata Corporation 3.54 3.65 3.52 3.58 664,000

.

 130 34.78 Philippine Seven Corporation 92 92 92 92 1,850

.

 43.6 21 Puregold Price Club, Inc. 40.8 41.6 40.8 41.45 5,049,800

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.8 0.81 0.8 0.8 2,331,000

.

 3.47 2.39 Paxys, Inc. 2.93 2.93 2.86 2.86 150,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.99 0.99 0.97 0.98 14,545,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.0049 0.0047 0.0049 211,000,000

.

 5.55 4.27 Apex Mining Company, Inc. "B" 4.27 4.27 4.27 4.27 22,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.85 22.05 21.75 21.9 958,500

.

 28.5 17.3 Benguet Corporation "A" 17.4 17.4 17.4 17.4 500

.

 30.5 16 Benguet Corporation "B" 17.3 17.3 17.3 17.3 500

.

 1.79 0.82 Century Peak Metals Holdings Corporation 0.91 1 0.91 0.99 1,711,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.06 4,147,000

.

 61.8 9.9 Dizon Copper Silver Mines, Inc. 10.1 10.1 9.9 10 39,900

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.51 0.52 1,828,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.96 1 0.96 0.98 47,535,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.05 1.11 1.05 1.07 9,568,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.057 0.058 0.057 0.058 139,010,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.057 0.058 0.057 0.058 16,030,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.43 3.51 3.4 3.45 377,000

.

 28.35 15.78 Nickel Asia Corporation 27.85 28.35 27.75 28.2 3,264,800

.

 0.83 0.51 Omico Corporation 0.56 0.57 0.56 0.57 52,000

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.34 3.34 3.29 3.29 302,000

.

 27.85 12.52 Philex Mining Corporation 17.44 17.8 17.44 17.58 1,729,200

.

 290.2 200 Semirara Mining Corporation 284 290.2 284 289 498,750

.

 0.022 0.014 United Paragon Mining Corporation 0.017 0.017 0.016 0.016 16,100,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 1,320,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.02 0.02 17,800,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0.022 0.022 15,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.95 6.95 6.95 6.95 60,000

.

 48 11.1 Philex Petroleum Corporation 30.5 30.5 29.9 30.3 123,300

.

 0.062 0.038 The Philodrill Corporation 0.041 0.043 0.041 0.043 134,400,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,740.67 1,757.68 1,740.67 1,748.56 0.46 7.95 21,646,259 1,332,464,748.16

.

 Industrials 10,432.52 10,493.58 10,432.52 10,447.54 0.16 16.3 603,557,226 1,753,230,498.56

.

 Holding Firms 6,067.65 6,120.59 6,066.34 6,095.71 0.83 50.21 1,460,878,854 2,173,920,340.99

.

 Property 2,805.35 2,840.68 2,805.35 2,809.76 0.16 4.41 263,821,104 971,178,076.22

.

 Services 1,989.63 2,000.13 1,986.06 1,986.52 -0.16 -3.28 291,198,133 1,466,592,950.92

.

 Mining & Oil 21,275.41 21,667.2 21,275.41 21,508.55 1.1 233.14 623,103,889 375,710,139.8

.

 PSEi 6,815.89 6,872.32 6,815.89 6,831.74 0.23 15.9

.

 All Shares 4,251.48 4,283.87 4,251.48 4,270.57 0.45 19.2

.

 SME 100 895

.

.

 GRAND TOTAL 3,264,205,565 8,073,097,649.6465

.

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

READ NEXT
BDO to redeem P10-B tier 2 notes
MOST READ
LATEST STORIES
Read more...
NEXT STORY