Philippine Stocks Market table as of April 15, 2013

By: 11 years ago


Sheet1

.

 (As of April 15, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 88.15

88.2 86.5 86.5 2,881,060

.

 114 65 Bank of the Philippine Islands 103.8

103.9 103.3 103.3 1,620,690

.

 68.3 43.82 China Banking Corporation 65 65.5 65

65.2 70,830

.

 36.2 18.5 East West Banking Corporation 34.8 34.9 34.5 34.5 198,600

.

 122 81.75 Metropolitan Bank and Trust Company 119.1 119.5 119 119.4 2,831,990

.

 107.6 67.4 Philippine National Bank 100.4 101.8 100 100.2 601,290

.

 140 81 Philippine Savings Bank 131.9 131.9 131.9 131.9 10

.

 38.85 33.3 Philippine Business Bank 37 37 36.2 36.5 545,000

.

 72 40.35 Rizal Commercial Banking Corp. 72 72 71.65 71.7 417,380

.

 195.5 120.1 Security Bank Corporation 192 195.5 192 194.5 889,140

.

 127 95 Union Bank of the Philippines 126 126.3 126 126.2 113,300

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.2 1.63 BDO Leasing and Finance, Inc. 2.01 2.01 2.01 2.01 43,000

.

 1.6 0.67 Bankard, Inc. 1.36 1.41 1.3 1.3 1,384,000

.

 23.55 17.9 COL Financial Group, Inc. 20 20.2 19.9 20 120,600

.

 24 8.63 Filipino Fund, Inc. 20.4 20.4 19.84 19.84 3,600

.

 0.9 0.68 First Abacus Financial Holdings Corp. 0.82 0.82 0.82 0.82 20,000

.

 3.25 2.04 I-Remit, Inc. 2.76 2.76 2.76 2.76 150,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.54 0.54 0.51 0.51 2,533,000

.

 575 420 Manulife Financial Corporation 530 530 525 525 100

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 29.25 29.85 29.25 29.85 101,200

.

 515 342 The Philippine Stock Exchange, Inc 453 453 451 453 30,150

.

 1,122.00 879 Sun Life Financial, Inc. 1,040.00 1,040.00 1,038.00 1,038.00 280

.

 2.71 1.71 Vantage Equities, Inc. 2.68 2.68 2.68 2.68 2,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 36.8 37 36.65 36.65 2,546,300

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.39 1.41 1.39 1.39 1,211,000

.

 5.95 2.12 Calapan Ventures, Inc. 5.2 5.2 4.81 4.82 108,200

.

 7.9 5.59 Energy Development Corporation 6.58 6.58 6.45 6.45 10,849,000

.

 27.45 13.58 First Gen Corporation 24.5 24.75 23.75 23.95 3,498,200

.

 113.8 61.5 First Phil. Holdings Corp. 107.3 107.5 106.7 106.7 114,120

.

 41.4 22.8 Manila Water Company, Inc. 40.1 40.5 40.1 40.35 3,197,200

.

 340 218.8 Manila Electric Company 324.6 340 319.8 334 1,060,180

.

 15.76 9.7 Petron Corporation 15.54 15.62 15.52 15.54 2,369,600

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.66 10.66 10.48 10.48 3,146,400

.

 2.72 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.36 2.42 2.34 2.35 24,513,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 7.09 7.09 6.85 6.86 50,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.02 2.04 2.02 2.02 716,000

.

 7.2 4.32 D and L Industries, Inc. 7 7.02 6.9 6.97 5,984,700

.

 23.5 15 Ginebra San Miguel Inc. 15.4 15.4 15.4 15.4 7,000

.

 131.2 93 Jollibee Foods Corporation 124 124.1 122 123.8 302,060

.

 20.5 3.7 LT Group, Inc. 20.4 20.5 20.3 20.45 7,495,600

.

 62 38 Liberty Flour Mills, Inc. 52 52 50 50 900

.

 12.2 6.8 Pancake House, Inc. 8.08 8.08 8.08 8.08 300

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.13 6.17 6.13 6.15 1,799,300

.

 5.18 2.19 RFM Corporation 5.11 5.14 5.05 5.09 26,477,100

.

 950 239.8 San Miguel Pure Foods Company Inc. 285.2 289 279.2 285.6 604,070

.

 125 100 San Miguel Corporation 124 124 122 122 1,404,490

.

 118 57.3 Universal Robina Corporation 113.7 114.7 113.5 114.2 2,794,540

.

 5.5 1.05 Victorias Milling Company, Inc. 1.6 1.61 1.58 1.58 2,012,000

.

 2.08 0.56 Vitarich Corporation 0.96 0.96 0.94 0.96 671,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 50 17.1 Asiabest Group International, Inc. 20.4 20.4 19 20.1 10,100

.

 14 5.63 EEI Corporation 13.78 13.78 13.58 13.58 207,600

.

 14 11 Holcim Philippines, Inc. 13.6 13.6 13.14 13.6 7,800

.

 12.02 7.18 Lafarge Republic, Inc. 10.56 10.56 10.5 10.5 377,800

.

 8.24 2.3 Mariwasa Siam Holdings, Inc. 4.81 4.96 4.7 4.83 743,000

.

 19.5 13.54 Megawide Construction Corporation 19.26 19.26 18.66 18.78 481,600

.

 14 10.16 Phinma Corporation 12.8 12.9 12.8 12.9 10,500

.

 2.75 1.59 TKC Steel Corporation 2.46 2.53 2.4 2.53 1,284,000

.

 2.2 0.9 Vulcan Industrial and Mining Corporation 1.66 1.66 1.65 1.65 107,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.1 3.1 3 3 95,000

.

 2.59 1.68 Euro-Med Laboratories Phil., Inc. 1.85 2.25 1.85 2.1 90,000

.

 3.65 1.44 LMG Chemicals Corporation 2.33 2.49 2.33 2.45 331,000

.

 2.5 1.39 Mabuhay Vinyl Corporation 1.9 2 1.9 2 5,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 16.5 16.5 14.88 15 855,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.8 17.8 17.8 17.8 900

.

 0.027 0.013 Greenergy Holdings, Inc. 0.018 0.018 0.017 0.018 441,900,000

.

 5.04 3.76 Integrated Micro-Electronics, Inc. 3.8 3.81 3.79 3.79 3,571,000

.

 0.94 0.59 Ionics, Inc. 0.68 0.72 0.68 0.71 398,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 6 6 6 6 100

.

 OTHER INDUSTRIALS

.

 2.05 1.69 Splash Corporation 1.75 1.78 1.75 1.77 224,000

.

 HOLDING FIRMS

.

 50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 43.00 43.50 42.10 43.00 709,200

.

 7.1 4.25 A. Soriano Corporation 6.9 6.95 6.9 6.95 26,300

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.33 1.4 1.3 1.32 157,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.32 1.4 1.3 1.4 256,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 157,000

.

 61 44 Aboitiz Equity Ventures, Inc. 55 55 54.45 54.75 1,120,750

.

 0.181 0.014 Alcorn Gold Resources Corp. 0.18 0.18 0.175 0.175 874,060,000

.

 23 10.86 Alliance Global Group, Inc. 22.3 22.6 22.1 22.3 17,399,800

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.5 4.6 4.5 4.6 11,000

.

 608 400.2 Ayala Corporation 602 608 600.5 601 636,990

.

 64.8 50 DMCI Holdings, Inc. 60.6 61.1 60 60.9 2,233,640

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 2.86 2.86 2.86 2.86 20,000

.

 6.32 3.87 Filinvest Development Corporation 5.68 5.68 5.6 5.67 44,700

.

 805 455.4 GT Capital Holdings, Inc. 766 783 766 781 199,990

.

 8.38 4.02 House of Investments, Inc. 7.79 7.8 7.79 7.8 14,500

.

 45.7 30.9 JG Summit Holdings, Inc. 45.1 45.7 45 45.45 2,182,800

.

 8.2 2.08 Jolliville Holdings Corporation 5.72 5.72 5.72 5.72 100

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5 4.93 4.93 12,500

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.93 0.93 0.89 0.89 177,000

.

 7.68 5.04 Lopez Holdings Corporation 7.22 7.24 7.12 7.12 2,441,000

.

 9.66 1.65 MJC Investments Corporation 6 6.25 6 6.25 3,500

.

 0.74 0.32 Mabuhay Holdings Corporation 0.61 0.65 0.59 0.59 1,376,000

.

 3.82 1.68 Marcventures Holdings, Inc. 1.77 1.78 1.72 1.75 313,000

.

 6 3.85 Metro Pacific Investments Corporation 5.75 6 5.65 5.7 77,523,400

.

 7.65 4.38 Minerales Industrias Corporation 6.61 6.62 6.6 6.62 37,000

.

 0.062 0.03 Pacifica, Inc. 0.048 0.048 0.046 0.048 2,200,000

.

 2.7 1.02 Prime Media Holdings, Inc. 2.27 2.27 2.15 2.15 106,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.68 0.68 0.68 15,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.6 2.6 2.5 2.6 527,000

.

 1,199.00 646 SM Investments Corporation 1,127.00 1,127.00 1,117.00 1,119.00 1,018,450

.

 2.59 1.31 Seafront Resources Corporation 2.05 2.05 2.05 2.05 22,000

.

 0.36 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 1,000,000

.

 2.71 1.23 Solid Group, Inc. 2.1 2.1 2.08 2.08 64,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.25 0.25 810,000

.

 0.42 0.25 Wellex Industries, Inc. 0.26 0.26 0.26 0.26 250,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.45 0.45 0.45 0.45 620,000

.

 PROPERTY

.

 3.89 2.39 A Brown Company, Inc. 2.81 2.9 2.8 2.9 424,000

.

 2.26 0.47 Araneta Properties, Inc. 2 2.03 1.98 1.98 2,635,000

.

 0.239 0.162 Arthaland Corporation 0.214 0.215 0.212 0.212 510,000

.

 33.25 18.8 Ayala Land, Inc. 31.45 31.45 31.15 31.15 6,460,700

.

 6.3 4.62 Belle Corporation 5.99 5.99 5.91 5.91 1,947,200

.

 8.35 3.7 Cebu Holdings, Inc. 5.21 5.22 5.15 5.2 3,083,400

.

 2.44 1.35 Century Properties Group, Inc. 2.13 2.13 2.09 2.1 11,652,000

.

 3 1.67 City and Land Developers, Inc. 2.5 2.5 2.5 2.5 4,000

.

 0.92 0.7 Cyber Bay Corporation 0.74 0.74 0.72 0.72 372,000

.

 1.21 0.63 Empire East Land Holdings, Inc. 1.17 1.21 1.17 1.17 104,069,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.29 0.29 0.29 240,000

.

 2.07 1.17 Filinvest Land, Inc. 1.93 1.93 1.88 1.88 6,516,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.61 2.76 2.55 2.67 17,279,000

.

 1.65 1.03 IRC Properties, Inc. 1.23 1.33 1.22 1.29 2,150,000

.

 0.225 0.105 MRC Allied, Inc. 0.114 0.116 0.114 0.115 770,000

.

 4.05 1.88 Megaworld Corporation 3.86 3.92 3.82 3.87 58,666,000

.

 0.87 0.54 Phil. Estates Corporation 0.59 0.59 0.58 0.59 318,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.54 0.56 0.54 0.54 552,000

.

 26.2 15.74 Robinson Land Corporation 25 25.75 24.9 25.75 477,000

.

 7.71 2.35 Rockwell Land Corporation 2.98 2.98 2.96 2.98 882,000

.

 9.6 5.72 SM Development Corporation 8.91 9.1 8.75 8.8 18,207,900

.

 20.8 12.1 SM Prime Holdings, Inc. 19.46 19.54 19 19 5,273,100

.

 3.87 2.4 Shang Properties, Inc. 3.4 3.57 3.4 3.4 58,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.03 1.03 0.99 0.99 4,375,000

.

 4.55 3.14 Starmalls, Inc. 3.99 4.04 3.99 4.04 51,000

.

 0.66 0.49 Suntrust Home Developers, Inc. 0.61 0.62 0.58 0.58 468,000

.

 6.24 3.5 Vista Land and Lifescapes, Inc. 6.19 6.19 6.15 6.18 17,622,800

.

 MEDIA

.

 42 24.1 ABS-CBN Corporation 40.45 40.9 40.45 40.9 195,000

.

 10.92 7.99 GMA Holdings, Inc. 9.80 10.00 9.75 10.00 33,000

.

 11 8.15 GMA Network, Inc. 9.69 9.8 9.67 9.8 164,700

.

 1.06 0.6 Manila Bulletin Publishing Corp. 0.78 0.78 0.78 0.78 186,000

.

 TELECOMMUNICATIONS

.

 1,374.00 990 Globe Telecom, Inc. 1,339.00 1,339.00 1,318.00 1,321.00 44,045

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.49 2.49 2.49 2.49 10,000

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,920.00 2,920.00 2,880.00 2,884.00 142,095

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.4 4.4 4.3 4.3 150,000

.

 6 1.75 IP Converge Data Center, Inc. 5.95 5.95 5.25 5.26 29,900

.

 3.26 2 ISM Communications Corporation 2.11 2.11 2.1 2.1 201,000

.

 12.16 4.5 Imperial Resources, Inc. "A" 5.19 5.19 5.19 5.19 600

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.051 0.051 1,000,000

.

 1.29 0.49 Millenium Global Holdings, Inc. 0.51 0.51 0.5 0.51 211,000

.

 17.88 12.1 Philweb Corporation 14.46 14.5 14.34 14.5 924,500

.

 22 3.5 Touch Solutions, Inc. 16.8 16.8 16.26 16.26 41,300

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.5 2.5 2.5 2.5 27,000

.

 4.5 1.14 Yehey! Corporation 1.5 1.5 1.37 1.5 50,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.79 1.79 1.79 1.79 3,000

.

 77.9 52.4 Cebu Air, Inc. 73.5 77.9 73.5 76.3 1,373,440

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.75 92.75 91 91.05 681,920

.

 1.9 1.2 Lorenzo Shipping Corporation 1.5 1.5 1.5 1.5 2,000

.

 3.1 2.1 Macroasia Corporation 2.59 2.59 2.58 2.58 53,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.29 1.29 1.28 1.28 48,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.131 0.131 0.128 0.128 24,150,000

.

 0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.4 0.4 170,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.92 10.92 10.2 10.86 41,000

.

 11.28 5.1 iPeople, Inc. 11 11 11 11 9,000

.

 CASINOS AND GAMING

.

 21.8 8.13 Bloomberry Resorts Corporation 13.92 13.92 13.68 13.72 3,689,800

.

 0.145 0.019 IP E-Game Ventures Inc. 0.023 0.023 0.023 0.023 29,900,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.42 8.42 8.35 8.4 823,300

.

 4.08 1.44 Manila Jockey Club, Inc. 2.53 2.53 2.5 2.5 85,000

.

 16 12.45 Pacific Online Systems Corporation 15.44 15.6 15.38 15.38 35,200

.

 18 9 Philippine Racing Club, Inc. 9.96 10.3 9.95 10.2 12,100

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 500,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.62 3.62 3.54 3.58 125,000

.

 130 34.78 Philippine Seven Corporation 93 93 93 93 140

.

 43.6 21 Puregold Price Club, Inc. 40.5 41.3 40 40 2,663,300

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.81 0.82 0.8 0.81 1,103,000

.

 3.47 2.39 Paxys, Inc. 2.88 2.9 2.85 2.85 247,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.98 0.98 0.97 0.98 1,497,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0048 0.0048 0.0047 0.0048 184,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.25 4.25 4.25 4.25 1,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 21.6 21.6 20.95 21.1 605,400

.

 28.5 15.8 Benguet Corporation "A" 17.3 17.3 15.8 15.8 25,700

.

 30.5 15 Benguet Corporation "B" 17 17 15 16 110,100

.

 1.78 0.82 Century Peak Metals Holdings Corporation 0.99 1 0.92 0.99 744,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.07 1.06 1.07 1,145,000

.

 61.8 9.9 Dizon Copper Silver Mines, Inc. 10.16 10.16 10 10 2,800

.

 1.03 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 0.5 0.52 498,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.95 0.96 0.94 0.94 16,718,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.06 1.06 1.02 1.05 8,511,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.058 0.061 0.057 0.061 697,490,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.058 0.062 0.058 0.06 69,990,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.45 3.48 3.38 3.4 647,000

.

 28.55 15.78 Nickel Asia Corporation 27.4 27.7 27 27.5 1,985,800

.

 8.4 3.07 Oriental Peninsula Resources Group, Inc. 3.3 3.34 3.26 3.29 216,000

.

 27.85 12.52 Philex Mining Corporation 17 17.38 16.96 17 5,682,100

.

 295 200 Semirara Mining Corporation 290 291.4 289.2 289.2 79,200

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 30,700,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.28 2,310,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.02 0.02 41,200,000

.

 7.24 5.62 Petroenergy Resources Corporation 7 7.03 7 7 665,300

.

 48 11.1 Philex Petroleum Corporation 30.35 30.35 29.95 30.3 34,800

.

 0.062 0.038 The Philodrill Corporation 0.041 0.042 0.041 0.041 11,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,766.14 1,770.6 1,759.61 1,759.92 -0.32 -5.62 16,712,710 1,279,466,305.35

.

 Industrials 10,444.69 10,468.03 10,408.66 10,425.03 -0.09 -9.83 555,071,097 2,090,359,309.18

.

 Holding Firms 6,151.77 6,178.69 6,132.65 6,142.19 -0.36 -22.48 1,009,862,707 3,158,674,578.78

.

 Property 2,817.89 2,821.57 2,792.6 2,793.66 -0.99 -27.98 268,693,128 1,089,520,309.15

.

 Services 2,012.91 2,013.07 1,985.47 1,985.47 -1.27 -25.56 71,392,581 977,319,121.71

.

 Mining & Oil 21,213.13 21,320.92 21,060.47 21,134.22 -2.1 -459.79 1,074,809,712 274,230,640.44

.

 PSEi 6,883.25 6,887.38 6,832.03 6,837.77 -0.78 -53.66

.

 All Shares 4,296.53 4,299.39 4,277.09 4,278.93 -0.47 -20.27

.

 SME

.

.

 GRAND TOTAL 2,996,541,935 8,869,570,264.61

.

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

READ NEXT
PH, neighbors face overheating threats, World Bank warns
MOST READ
LATEST STORIES
Read more...
NEXT STORY