Philippine Stocks Market table as of April 22, 2013
ml>
. |
(As of April 22, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
99 | 55.39 | BDO Unibank, Inc. | 91.6 | 93.5 | 91.5 | 92.65 | 5,796,940 | |
. |
114 | 65 | Bank of the Philippine Islands | 104.2 | 106.5 | 104.2 | 105.7 | 4,258,640 | |
. |
68.8 | 46.36 | China Banking Corporation | 68 | 68.3 | 67.3 | 67.95 | 73,240 | |
. |
36.2 | 18.5 | East West Banking Corporation | 34.15 | 35.1 | 34.15 | 34.9 | 1,561,900 | |
. |
125 | 81.75 | Metropolitan Bank and Trust Company | 119.3 | 125 | 119.3 | 125 | 2,739,090 | |
. |
108.4 | 67.4 | Philippine National Bank | 105.2 | 108.4 | 105.2 | 107.9 | 1,455,150 | |
. |
140 | 81.05 | Philippine Savings Bank | 130 | 132 | 130 | 132 | 15,700 | |
. |
38.85 | 33.3 | Philippine Business Bank | 36 | 36.1 | 35.8 | 35.8 | 804,500 | |
. |
73.1 | 41.5 | Rizal Commercial Banking Corp. | 73 | 73.1 | 71.5 | 73 | 800,720 | |
. |
199.3 | 120.1 | Security Bank Corporation | 193 | 199.3 | 188 | 199.3 | 533,540 | |
. |
135 | 95 | Union Bank of the Philippines | 130.6 | 135 | 127 | 134.3 | 108,580 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.34 | 1.7 | BDO Leasing and Finance, Inc. | 2.25 | 2.34 | 2.25 | 2.3 | 2,801,000 | |
. |
1.6 | 0.67 | Bankard, Inc. | 1.35 | 1.38 | 1.32 | 1.32 | 942,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 20.45 | 20.5 | 20.4 | 20.45 | 106,900 | |
. |
24 | 8.63 | Filipino Fund, Inc. | 18.32 | 19.1 | 18.32 | 19.1 | 700 | |
. |
3.25 | 2.04 | I-Remit, Inc. | 2.76 | 2.8 | 2.76 | 2.8 | 5,000 | |
. |
0.73 | 0.2 | MEDCO Holdings, Inc. | 0.47 | 0.47 | 0.46 | 0.46 | 2,480,000 | |
. |
575 | 420 | Manulife Financial Corporation | 525 | 525 | 520 | 520 | 500 | |
. |
39.2 | 19.08 | Maybank ATR Kim Eng Financial Corp. | 30.65 | 30.85 | 30.65 | 30.85 | 61,400 | |
. |
2.25 | 1.69 | National Reinsurance Corp. of the Phils. | 1.9 | 1.92 | 1.9 | 1.91 | 54,000 | |
. |
515 | 342 | The Philippine Stock Exchange, Inc | 457 | 468 | 457 | 468 | 35,250 | |
. |
1,122.00 | 879 | Sun Life Financial, Inc. | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 20 | |
. |
2.92 | 1.71 | Vantage Equities, Inc. | 2.88 | 2.88 | 2.8 | 2.8 | 659,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
40.5 | 31 | Aboitiz Power Corporation | 36.85 | 37.3 | 36.85 | 37.25 | 2,903,500 | |
. |
1.59 | 1.2 | Alsons Consolidated Resources, Inc. | 1.43 | 1.43 | 1.41 | 1.42 | 1,322,000 | |
. |
5.95 | 2.12 | Calapan Ventures, Inc. | 4.61 | 4.7 | 4.61 | 4.7 | 44,000 | |
. |
7.9 | 5.59 | Energy Development Corporation | 6.49 | 6.6 | 6.49 | 6.55 | 8,603,400 | |
. |
27.45 | 13.58 | First Gen Corporation | 23.4 | 23.95 | 23.4 | 23.8 | 1,932,400 | |
. |
113.8 | 61.5 | First Phil. Holdings Corp. | 107 | 107.3 | 106.5 | 107.3 | 808,340 | |
. |
41.4 | 22.8 | Manila Water Company, Inc. | 40 | 40.95 | 40 | 40 | 1,574,800 | |
. |
367 | 218.8 | Manila Electric Company | 361 | 361 | 357 | 360.6 | 339,610 | |
. |
15.76 | 9.7 | Petron Corporation | 15.32 | 15.5 | 15.32 | 15.42 | 3,371,300 | |
. |
11.18 | 8.03 | Phoenix Petroleum Philippines, Inc. | 10.32 | 10.4 | 10.3 | 10.4 | 873,600 | |
. |
2.72 | 1.06 | Trans-Asia Oil and Energy Dev't Corp. | 2.46 | 2.57 | 2.46 | 2.55 | 51,600,000 | |
. |
15 | 6.6 | Vivant Corporation | 9.4 | 9.4 | 9.3 | 9.3 | 1,600 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
10.5 | 6.22 | AgriNurture, Inc. | 7.04 | 7.04 | 6.78 | 6.85 | 26,200 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2.04 | 2.04 | 1.99 | 2 | 1,814,000 | |
. |
20 | 12 | Central Azucarera De Tarlac | 12.52 | 12.52 | 12.52 | 12.52 | 1,800 | |
. |
7.2 | 4.32 | D and L Industries, Inc. | 6.99 | 7.11 | 6.95 | 7.02 | 7,819,700 | |
. |
23.5 | 15 | Ginebra San Miguel Inc. | 15.48 | 15.48 | 15.48 | 15.48 | 1,400 | |
. |
131.2 | 93 | Jollibee Foods Corporation | 125 | 127.4 | 125 | 127.3 | 748,620 | |
. |
24.6 | 3.7 | LT Group, Inc. | 23.35 | 24 | 22.65 | 23.3 | 50,613,300 | |
. |
6.88 | 2.5 | Pepsi-Cola Products Philippines, Inc. | 6.15 | 6.23 | 6.05 | 6.13 | 7,181,100 | |
. |
5.41 | 2.45 | RFM Corporation | 5.25 | 5.3 | 5.25 | 5.3 | 1,846,100 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3.02 | 3.3 | 3.02 | 3.3 | 4,000 | |
. |
3.5 | 1.5 | Roxas and Company, Inc. | 2.27 | 2.27 | 2.27 | 2.27 | 5,000 | |
. |
950 | 239.8 | San Miguel Pure Foods Company Inc. | 302.2 | 309.4 | 302 | 305.8 | 224,630 | |
. |
125 | 100 | San Miguel Corporation | 123 | 125 | 122.9 | 125 | 1,158,520 | |
. |
0.22 | 0.124 | Swift Foods, Inc. | 0.14 | 0.147 | 0.139 | 0.146 | 13,920,000 | |
. |
118.9 | 57.3 | Universal Robina Corporation | 116 | 118.9 | 116 | 118.9 | 1,641,910 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.74 | 1.85 | 1.74 | 1.8 | 7,637,000 | |
. |
2.08 | 0.56 | Vitarich Corporation | 0.97 | 0.98 | 0.96 | 0.97 | 780,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED | ||||||||
. |
49.8 | 17.1 | Asiabest Group International, Inc. | 20.3 | 20.5 | 20 | 20 | 2,300 | |
. |
14 | 5.63 | EEI Corporation | 13.8 | 13.86 | 13.74 | 13.82 | 895,600 | |
. |
14 | 11 | Holcim Philippines, Inc. | 13.3 | 13.42 | 13.3 | 13.42 | 62,200 | |
. |
12.02 | 7.18 | Lafarge Republic, Inc. | 10.7 | 11.38 | 10.7 | 10.8 | 10,446,100 | |
. |
8.24 | 2.35 | Mariwasa Siam Holdings, Inc. | 4.65 | 4.8 | 4.45 | 4.72 | 162,000 | |
. |
19.5 | 13.54 | Megawide Construction Corporation | 19.2 | 19.32 | 19 | 19.22 | 75,900 | |
. |
19.48 | 10.16 | Phinma Corporation | 13.3 | 19.48 | 13.3 | 15.98 | 441,300 | |
. |
3.1 | 1.59 | TKC Steel Corporation | 2.91 | 3.1 | 2.86 | 2.86 | 3,775,000 | |
. |
2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 2.29 | 2.31 | 2.2 | 2.2 | 17,933,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 3.05 | 3.05 | 3.05 | 3.05 | 59,000 | |
. |
2.45 | 1.68 | Euro-Med Laboratories Phil., Inc. | 1.9 | 2.15 | 1.9 | 2.15 | 91,000 | |
. |
3.5 | 1.44 | LMG Chemicals Corporation | 2.48 | 2.48 | 2.36 | 2.36 | 48,000 | |
. |
2.5 | 1.39 | Mabuhay Vinyl Corporation | 2.14 | 2.19 | 2.14 | 2.19 | 18,000 | |
. |
22.5 | 1.66 | Melco Crown (Philippines) Resorts Corp. | 15.72 | 16.3 | 15.52 | 15.52 | 705,100 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENTS | ||||||||
. |
24.42 | 4.63 | Cirtek Holdings Philippines Corporation | 17 | 17.76 | 16.88 | 17 | 22,700 | |
. |
0.027 | 0.013 | Greenergy Holdings, Inc. | 0.016 | 0.017 | 0.016 | 0.017 | 26,800,000 | |
. |
5.04 | 3.7 | Integrated Micro-Electronics, Inc. | 3.77 | 3.77 | 3.7 | 3.77 | 452,000 | |
. |
0.94 | 0.59 | Ionics, Inc. | 0.71 | 0.71 | 0.7 | 0.71 | 80,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
44 | 15 | Alphaland Corporation | 20 | 20.5 | 19.6 | 20.5 | 6,900 | |
. |
2.05 | 1.69 | Splash Corporation | 1.85 | 1.85 | 1.8 | 1.8 | 111,000 | |
. |
HOLDING FIRMS | ||||||||
. |
46.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 45.00 | 45.00 | 44.50 | 44.50 | 2,795,500 | |
. |
7.1 | 4.25 | A. Soriano Corporation | 6.9 | 6.95 | 6.9 | 6.95 | 83,100 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 1.56 | 1.56 | 1.55 | 1.55 | 20,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 1.58 | 1.6 | 1.42 | 1.42 | 88,000 | |
. |
1.03 | 0.64 | Abacus Cons. Res. and Hold'gs, Inc. | 0.67 | 0.68 | 0.67 | 0.67 | 307,000 | |
. |
61 | 44 | Aboitiz Equity Ventures, Inc. | 54.7 | 58.2 | 54.7 | 58.2 | 1,502,460 | |
. |
0.189 | 0.014 | Alcorn Gold Resources Corp. | 0.18 | 0.189 | 0.179 | 0.186 | 757,400,000 | |
. |
26 | 10.86 | Alliance Global Group, Inc. | 24.8 | 26 | 23.95 | 26 | 19,293,000 | |
. |
6.3 | 3.75 | Asia Amalgamated Holdings Corp. | 4.6 | 4.6 | 4.6 | 4.6 | 2,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.33 | 2.33 | 2.31 | 2.33 | 33,000 | |
. |
640 | 400.2 | Ayala Corporation | 608 | 640 | 608 | 640 | 756,800 | |
. |
64.8 | 50 | DMCI Holdings, Inc. | 60 | 60.8 | 60 | 60.45 | 1,077,180 | |
. |
3.5 | 2.35 | F and J Prince Holdings Corp. "A" | 2.88 | 2.9 | 2.88 | 2.9 | 23,000 | |
. |
6.55 | 3.87 | Filinvest Development Corporation | 6.33 | 6.55 | 6.32 | 6.4 | 2,346,300 | |
. |
0.3 | 0.2 | Forum Pacific, Inc. | 0.23 | 0.23 | 0.21 | 0.23 | 60,000 | |
. |
805 | 455.4 | GT Capital Holdings, Inc. | 793 | 795 | 785 | 790.5 | 66,920 | |
. |
8.38 | 4.18 | House of Investments, Inc. | 7.72 | 7.72 | 7.7 | 7.7 | 700,200 | |
. |
49 | 30.9 | JG Summit Holdings, Inc. | 46 | 49 | 46 | 49 | 791,000 | |
. |
8.2 | 2.08 | Jolliville Holdings Corporation | 5.7 | 5.7 | 5.6 | 5.6 | 15,000 | |
. |
6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 4.99 | 5 | 4.99 | 5 | 22,000 | |
. |
1.39 | 0.86 | Lodestar Investment Hldgs Corp. | 0.89 | 0.92 | 0.88 | 0.9 | 599,000 | |
. |
7.68 | 5.04 | Lopez Holdings Corporation | 7.28 | 7.3 | 7.21 | 7.22 | 5,351,200 | |
. |
0.74 | 0.32 | Mabuhay Holdings Corporation | 0.58 | 0.58 | 0.58 | 0.58 | 372,000 | |
. |
3.8 | 1.68 | Marcventures Holdings, Inc. | 1.71 | 1.74 | 1.7 | 1.74 | 557,000 | |
. |
6 | 3.85 | Metro Pacific Investments Corporation | 5.81 | 5.93 | 5.81 | 5.9 | 38,837,600 | |
. |
7.65 | 4.38 | Minerales Industrias Corporation | 6.69 | 6.7 | 6.45 | 6.69 | 212,000 | |
. |
0.062 | 0.03 | Pacifica, Inc. | 0.048 | 0.048 | 0.047 | 0.048 | 800,000 | |
. |
2.7 | 1.02 | Prime Media Holdings, Inc. | 2.1 | 2.1 | 2.03 | 2.03 | 91,000 | |
. |
0.77 | 0.42 | Prime Orion Philippines, Inc. | 0.69 | 0.7 | 0.68 | 0.7 | 471,000 | |
. |
1,199.00 | 655 | SM Investments Corporation | 1,125.00 | 1,160.00 | 1,125.00 | 1,150.00 | 762,520 | |
. |
0.36 | 0.3 | Sinophil Corporation | 0.33 | 0.34 | 0.33 | 0.34 | 9,000,000 | |
. |
2.71 | 1.26 | Solid Group, Inc. | 2.2 | 2.21 | 2.17 | 2.21 | 1,035,000 | |
. |
1.4 | 1.04 | South China Resources, Inc. | 1.16 | 1.16 | 1.16 | 1.16 | 18,000 | |
. |
0.32 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.249 | 0.25 | 0.249 | 0.25 | 40,000 | |
. |
0.42 | 0.25 | Wellex Industries, Inc. | 0.27 | 0.27 | 0.26 | 0.27 | 50,000 | |
. |
0.77 | 0.33 | Zeus Holdings, Inc. | 0.44 | 0.45 | 0.44 | 0.44 | 800,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.81 | 2.89 | 2.8 | 2.89 | 352,000 | |
. |
27.45 | 15 | Anchor Land Holdings, Inc | 20.3 | 20.3 | 20.3 | 20.3 | 500 | |
. |
2.26 | 0.47 | Araneta Properties, Inc. | 1.96 | 2.01 | 1.96 | 1.98 | 338,000 | |
. |
0.239 | 0.162 | Arthaland Corporation | 0.206 | 0.216 | 0.206 | 0.216 | 430,000 | |
. |
33.25 | 18.8 | Ayala Land, Inc. | 31.7 | 32.45 | 31.7 | 32.45 | 14,081,300 | |
. |
6.56 | 4.62 | Belle Corporation | 6.44 | 6.56 | 6.37 | 6.56 | 21,625,300 | |
. |
8.35 | 3.7 | Cebu Holdings, Inc. | 5.43 | 5.79 | 5.25 | 5.65 | 19,484,200 | |
. |
5.3 | 4.7 | Cebu Property Venture and Dev't Corp."A" | 5.1 | 5.1 | 5.1 | 5.1 | 23,000 | |
. |
5.2 | 4.75 | Cebu Property Venture and Dev't Corp."B" | 5.15 | 5.15 | 5.15 | 5.15 | 2,000 | |
. |
2.44 | 1.35 | Century Properties Group, Inc. | 2.05 | 2.16 | 2.04 | 2.12 | 62,804,000 | |
. |
1.2 | 0.95 | Cityland Development Corporation | 1.13 | 1.13 | 1.13 | 1.13 | 8,567,000 | |
. |
0.91 | 0.7 | Cyber Bay Corporation | 0.71 | 0.72 | 0.71 | 0.72 | 1,956,000 | |
. |
1.21 | 0.63 | Empire East Land Holdings, Inc. | 1.18 | 1.18 | 1.16 | 1.17 | 5,047,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.33 | 0.34 | 0.33 | 0.33 | 1,060,000 | |
. |
2.07 | 1.17 | Filinvest Land, Inc. | 1.91 | 1.95 | 1.91 | 1.94 | 25,916,000 | |
. |
2.76 | 1.63 | Global-Estate Resorts, Inc. | 2.58 | 2.63 | 2.57 | 2.57 | 6,086,000 | |
. |
3.28 | 1.57 | Highlands Prime, Inc. | 2.05 | 2.05 | 2.03 | 2.03 | 10,000 | |
. |
1.49 | 1.03 | IRC Properties, Inc. | 1.26 | 1.26 | 1.24 | 1.26 | 320,000 | |
. |
3.5 | 1.81 | Keppel Philippines Properties, Inc. | 2.82 | 3 | 2.82 | 3 | 7,000 | |
. |
0.22 | 0.105 | MRC Allied, Inc. | 0.118 | 0.12 | 0.116 | 0.117 | 12,490,000 | |
. |
4.17 | 1.88 | Megaworld Corporation | 4.13 | 4.17 | 4.07 | 4.12 | 46,835,000 | |
. |
0.84 | 0.54 | Phil. Estates Corporation | 0.57 | 0.59 | 0.57 | 0.58 | 1,298,000 | |
. |
0.68 | 0.4 | Philippine Realty and Holdings Corp. | 0.56 | 0.62 | 0.56 | 0.57 | 724,000 | |
. |
26.5 | 14.52 | Phil. Tob. Flue Curing and Redry Corp. | 25 | 25 | 25 | 25 | 3,000 | |
. |
26.2 | 15.74 | Robinson Land Corporation | 25.7 | 25.75 | 25.6 | 25.7 | 4,681,800 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 2.95 | 3 | 2.95 | 3 | 418,000 | |
. |
9.6 | 5.72 | SM Development Corporation | 9 | 9.05 | 8.9 | 8.91 | 1,428,700 | |
. |
20.8 | 12.1 | SM Prime Holdings, Inc. | 19.5 | 20 | 19.14 | 20 | 13,803,300 | |
. |
3.87 | 2.4 | Shang Properties, Inc. | 3.6 | 3.65 | 3.6 | 3.61 | 225,000 | |
. |
1.35 | 0.65 | Sta. Lucia Land, Inc. | 1 | 1.05 | 1 | 1.02 | 20,034,000 | |
. |
4.55 | 3.14 | Starmalls, Inc. | 3.71 | 3.88 | 3.71 | 3.88 | 89,000 | |
. |
0.66 | 0.49 | Suntrust Home Developers, Inc. | 0.59 | 0.59 | 0.59 | 0.59 | 115,000 | |
. |
6.3 | 3.5 | Vista Land and Lifescapes, Inc. | 6.1 | 6.3 | 6.1 | 6.23 | 4,995,000 | |
. |
MEDIA | ||||||||
. |
43.35 | 24.1 | ABS-CBN Corporation | 42.5 | 42.8 | 42.4 | 42.55 | 36,000 | |
. |
10.92 | 7.99 | GMA Holdings, Inc. | 9.75 | 10.20 | 9.75 | 10.00 | 3,531,900 | |
. |
11 | 8.15 | GMA Network, Inc. | 9.95 | 9.97 | 9.95 | 9.96 | 320,000 | |
. |
1.06 | 0.64 | Manila Bulletin Publishing Corp. | 0.79 | 0.79 | 0.78 | 0.78 | 80,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,374.00 | 990 | Globe Telecom, Inc. | 1,364.00 | 1,364.00 | 1,341.00 | 1,350.00 | 36,735 | |
. |
3.4 | 2.18 | Liberty Telecoms Holdings, Inc. | 2.4 | 2.5 | 2.4 | 2.5 | 4,000 | |
. |
3,004.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 2,994.00 | 3,004.00 | 2,974.00 | 2,998.00 | 234,170 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
7.65 | 4 | DFNN, Inc. | 4.6 | 4.6 | 4.45 | 4.5 | 228,000 | |
. |
7.5 | 1.75 | IP Converge Data Center, Inc. | 6.4 | 6.4 | 6.3 | 6.3 | 23,300 | |
. |
3.26 | 2 | ISM Communications Corporation | 2.1 | 2.14 | 2.1 | 2.14 | 335,000 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.052 | 0.052 | 0.051 | 0.052 | 200,000 | |
. |
1.29 | 0.48 | Millenium Global Holdings, Inc. | 0.56 | 0.59 | 0.56 | 0.56 | 966,000 | |
. |
17.88 | 12.1 | Philweb Corporation | 14.44 | 14.46 | 14.4 | 14.44 | 3,449,200 | |
. |
22 | 3.5 | Touch Solutions, Inc. | 14.42 | 17.6 | 14.42 | 16.4 | 569,400 | |
. |
3.05 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.45 | 2.55 | 2.45 | 2.55 | 71,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.49 | 1.51 | 1.42 | 1.51 | 32,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
3.15 | 1.62 | 2GO Group, Inc. | 1.8 | 1.82 | 1.8 | 1.82 | 12,000 | |
. |
16.04 | 8.3 | Asian Terminals, Inc. | 13.2 | 13.2 | 13.2 | 13.2 | 40,000 | |
. |
79.9 | 52.4 | Cebu Air, Inc. | 78 | 78.3 | 77.9 | 78.25 | 371,410 | |
. |
96.95 | 65.9 | Int'l Container Terminal Services, Inc. | 90.6 | 92 | 90.6 | 91.5 | 1,052,420 | |
. |
3.1 | 2.1 | Macroasia Corporation | 2.6 | 2.6 | 2.52 | 2.6 | 4,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.33 | 1.33 | 1.27 | 1.32 | 73,000 | |
. |
0.197 | 0.101 | Boulevard Holdings, Inc. | 0.161 | 0.164 | 0.151 | 0.152 | 332,310,000 | |
. |
0.56 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.41 | 0.41 | 10,000 | |
. |
EDUCATION | ||||||||
. |
1,300.00 | 915 | Far Eastern University, Inc. | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 80 | |
. |
CASINOS AND GAMING | ||||||||
. |
31.95 | 17.5 | Berjaya Philippines, Inc. | 24 | 24 | 24 | 24 | 2,000 | |
. |
16.88 | 8.13 | Bloomberry Resorts Corporation | 12.98 | 12.98 | 12.52 | 12.66 | 10,562,700 | |
. |
0.14 | 0.019 | IP E-Game Ventures Inc. | 0.022 | 0.023 | 0.022 | 0.022 | 24,900,000 | |
. |
9.9 | 6.45 | Leisure and Resorts World Corporation | 8.75 | 9.1 | 8.75 | 8.95 | 1,719,800 | |
. |
4.08 | 1.48 | Manila Jockey Club, Inc. | 2.52 | 2.63 | 2.52 | 2.63 | 10,000 | |
. |
16 | 13.13 | Pacific Online Systems Corporation | 15.56 | 15.56 | 15.4 | 15.4 | 43,000 | |
. |
18 | 9 | Philippine Racing Club, Inc. | 10.4 | 10.46 | 10 | 10 | 61,600 | |
. |
0.39 | 0.3 | Premiere Horizon Alliance Corporation | 0.34 | 0.34 | 0.34 | 0.34 | 200,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.1 | Calata Corporation | 4.18 | 4.25 | 4.17 | 4.23 | 400,000 | |
. |
130 | 34.78 | Philippine Seven Corporation | 92.9 | 92.9 | 92.9 | 92.9 | 3,690 | |
. |
43.6 | 21 | Puregold Price Club, Inc. | 40.8 | 40.9 | 39.7 | 39.85 | 7,593,500 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.85 | 0.93 | 0.85 | 0.92 | 171,983,000 | |
. |
0.58 | 0.38 | Information Capital Tech. Ventures, Inc. | 0.44 | 0.45 | 0.42 | 0.44 | 2,790,000 | |
. |
3.47 | 2.39 | Paxys, Inc. | 2.85 | 2.9 | 2.84 | 2.85 | 130,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 1 | 1.02 | 1 | 1.01 | 41,028,000 | |
. |
MINING | ||||||||
. |
0.0068 | 0.0039 | Abra Mining and Industrial Corp. | 0.0048 | 0.0049 | 0.0048 | 0.0049 | 56,000,000 | |
. |
5.55 | 4.1 | Apex Mining Company, Inc. "A" | 4.22 | 4.43 | 4.18 | 4.43 | 294,000 | |
. |
5.55 | 4.23 | Apex Mining Company, Inc. "B" | 4.24 | 4.25 | 4.24 | 4.25 | 5,000 | |
. |
23.35 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 20.7 | 21.5 | 20.45 | 20.9 | 2,250,200 | |
. |
48 | 10 | Atok-Big Wedge Company, Inc. | 20 | 20 | 20 | 20 | 200 | |
. |
28.5 | 15.26 | Benguet Corporation "A" | 15.3 | 15.32 | 15.26 | 15.26 | 8,700 | |
. |
30.5 | 15 | Benguet Corporation "B" | 15.1 | 15.16 | 15.1 | 15.16 | 5,500 | |
. |
1.78 | 0.82 | Century Peak Metals Holdings Corporation | 1.14 | 1.19 | 1.13 | 1.14 | 2,040,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 1.07 | 1.07 | 1.05 | 1.05 | 4,777,000 | |
. |
61.8 | 9.52 | Dizon Copper Silver Mines, Inc. | 9.97 | 9.97 | 9.52 | 9.87 | 131,400 | |
. |
1.01 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.52 | 0.52 | 0.51 | 0.51 | 588,000 | |
. |
1.52 | 0.86 | Lepanto Consolidated Mining Co. "A" | 0.92 | 0.92 | 0.9 | 0.91 | 16,391,000 | |
. |
1.61 | 0.92 | Lepanto Consolidated Mining Co. "B" | 1.03 | 1.04 | 1.02 | 1.04 | 4,708,000 | |
. |
0.077 | 0.047 | Manila Mining Corporation "A" | 0.059 | 0.059 | 0.058 | 0.058 | 71,950,000 | |
. |
0.081 | 0.047 | Manila Mining Corporation "B" | 0.059 | 0.06 | 0.059 | 0.059 | 9,950,000 | |
. |
12.84 | 3.28 | NiHAO Minerals Resources Int'l, Inc. | 3.4 | 3.45 | 3.38 | 3.4 | 704,000 | |
. |
28.55 | 15.78 | Nickel Asia Corporation | 26.5 | 26.6 | 25.9 | 26 | 633,200 | |
. |
0.81 | 0.51 | Omico Corporation | 0.55 | 0.55 | 0.55 | 0.55 | 27,000 | |
. |
8.1 | 3.05 | Oriental Peninsula Resources Group, Inc. | 3.18 | 3.25 | 3.05 | 3.06 | 3,100,000 | |
. |
27.85 | 12.52 | Philex Mining Corporation | 16.38 | 17.5 | 16.26 | 17.5 | 2,470,600 | |
. |
295 | 200 | Semirara Mining Corporation | 290 | 292 | 290 | 290 | 245,300 | |
. |
0.022 | 0.014 | United Paragon Mining Corporation | 0.016 | 0.016 | 0.016 | 0.016 | 142,100,000 | |
. |
OIL | ||||||||
. |
0.32 | 0.24 | Basic Energy Corporation | 0.28 | 0.29 | 0.28 | 0.28 | 120,000 | |
. |
0.025 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.02 | 0.02 | 0.02 | 0.02 | 63,500,000 | |
. |
0.025 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.021 | 0.021 | 0.021 | 0.021 | 1,000,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 7 | 7 | 6.99 | 6.99 | 54,200 | |
. |
48 | 12.36 | Philex Petroleum Corporation | 30.3 | 30.3 | 30 | 30.3 | 68,300 | |
. |
0.062 | 0.038 | The Philodrill Corporation | 0.041 | 0.042 | 0.041 | 0.042 | 87,200,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,797.16 | 1,833.99 | 1,797.16 | 1,833.99 | 2.83 | 50.51 | 26,454,219 | 1,897,276,461.55 |
. |
Industrials | 10,590.05 | 10,702.75 | 10,581.04 | 10,700.06 | 1.35 | 142.64 | 232,331,208 | 2,784,634,253.56 |
. |
Holding Firms | 6,253.96 | 6,488.07 | 6,253.96 | 6,488.07 | 3.71 | 232.35 | 847,095,431 | 2,524,111,156.72 |
. |
Property | 2,859.52 | 2,911.03 | 2,858.44 | 2,911.03 | 2.16 | 61.43 | 303,213,945 | 1,828,290,361.1 |
. |
Services | 2,029.56 | 2,031.04 | 2,019.69 | 2,026.77 | -0.36 | -7.24 | 608,235,833 | 1,870,158,713.11 |
. |
Mining & Oil | 20,761.41 | 20,970.01 | 20,597.98 | 20,970.01 | 0.8 | 167.43 | 470,516,053 | 234,358,061.56 |
. |
PSEi | 6,968.49 | 7,120.48 | 6,968.49 | 7,120.48 | 2.35 | 163.38 | ||
. |
All Shares | 4,356.44 | 4,422.22 | 4,356.44 | 4,422.22 | 1.69 | 73.55 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | 2,487,846,689 | 11,138,829,007.599 | ||||||
. |
COMPILED BY ANA ROA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK