Philippine Stock Market Table, April 24, 2013

By: 12 years ago


Sheet1

.

 (As of April 24, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 92.15

92.5 91.85 92 3,080,390

.

 114 65 Bank of the Philippine Islands 105.9

105.9 103.5 104 1,518,340

.

 68.8 46.36 China Banking Corporation 68 68.3 67.95

68 119,020

.

 36.2 18.5 East West Banking Corporation 35 35.25 34.7 34.7 1,903,400

.

 125 81.75 Metropolitan Bank and Trust Company 123.4 124.3 122.1 123 2,270,280

.

 111 67.4 Philippine National Bank 110 111 108 108 930,290

.

 140 81.05 Philippine Savings Bank 140 140 138 140 5,720

.

 38.85 33.3 Philippine Business Bank 35.75 35.95 34.9 34.9 365,100

.

 74 41.5 Rizal Commercial Banking Corp. 73.5 73.5 72.5 72.5 264,610

.

 199.3 120.1 Security Bank Corporation 194 197 193 193.4 228,460

.

 136.7 95 Union Bank of the Philippines 136.5 136.7 136 136.5 162,170

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.34 1.7 BDO Leasing and Finance, Inc. 2.33 2.34 2.33 2.34 102,000

.

 1.6 0.67 Bankard, Inc. 1.31 1.37 1.31 1.32 779,000

.

 23.55 17.9 COL Financial Group, Inc. 20.45 20.45 20 20 3,700

.

 24 8.63 Filipino Fund, Inc. 19.2 19.8 19.2 19.2 2,200

.

 3.25 2.04 I-Remit, Inc. 2.79 2.79 2.79 2.79 5,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.43 0.44 0.42 0.42 3,970,000

.

 575 420 Manulife Financial Corporation 520 520 518 518 370

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.7 30.95 30.45 30.45 78,600

.

 2.25 1.69 National Reinsurance Corp. of the Phils. 1.87 1.9 1.87 1.9 52,000

.

 515 342 The Philippine Stock Exchange, Inc 479.4 489 479.4 485 56,070

.

 1,122.00 879 Sun Life Financial, Inc. 1,039.00 1,039.00 1,021.00 1,021.00 170

.

 2.92 1.71 Vantage Equities, Inc. 2.9 2.91 2.8 2.9 123,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37.05 37.4 36.8 36.9 2,122,100

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.41 1.42 1.41 1.41 441,000

.

 5.95 2.12 Calapan Ventures, Inc. 5 5.12 5 5 52,000

.

 7.9 5.59 Energy Development Corporation 6.53 6.58 6.45 6.5 31,946,300

.

 27.45 13.58 First Gen Corporation 23.6 23.6 22.3 22.4 5,306,600

.

 113.8 61.5 First Phil. Holdings Corp. 106.9 107 105.8 106 203,620

.

 41.4 22.8 Manila Water Company, Inc. 40.5 40.8 39.95 40 1,669,600

.

 367 218.8 Manila Electric Company 358 361 357 360 460,680

.

 15.76 9.7 Petron Corporation 15.34 15.34 15.02 15.2 2,044,000

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.5 10.5 10.38 10.4 3,953,800

.

 7.6 3.4 SPC Power Corporation 5 5 5 5 49,900

.

 2.73 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.65 2.73 2.61 2.63 44,739,000

.

 15 6.6 Vivant Corporation 9.4 9.4 9.4 9.4 2,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 6.9 6.65 6.8 114,900

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.04 2.06 1.98 1.99 6,753,000

.

 7.5 4.32 D and L Industries, Inc. 7.41 7.5 7.16 7.17 13,260,000

.

 23.5 15 Ginebra San Miguel Inc. 15.38 15.38 15.3 15.38 128,300

.

 131.2 93 Jollibee Foods Corporation 128.6 129.1 127 127.5 973,940

.

 24.6 3.7 LT Group, Inc. 23.2 23.7 23 23.55 22,354,300

.

 13.5 6.8 Pancake House, Inc. 11 13.5 11 12 170,900

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.13 6.13 6.1 6.13 336,400

.

 5.41 2.45 RFM Corporation 5.2 5.26 5.15 5.19 650,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 306 306 299 300.2 309,040

.

 125 100 San Miguel Corporation 124.3 124.3 122 124 252,570

.

 0.22 0.124 Swift Foods, Inc. 0.151 0.157 0.147 0.148 20,100,000

.

 119 57.3 Universal Robina Corporation 115.8 117.5 115.8 116.9 2,562,110

.

 5.5 1.05 Victorias Milling Company, Inc. 1.75 1.8 1.72 1.72 3,089,000

.

 2.08 0.56 Vitarich Corporation 0.98 0.99 0.94 0.94 1,215,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 49.8 17.1 Asiabest Group International, Inc. 20.3 20.3 20 20.1 2,400

.

 14 5.63 EEI Corporation 13.66 13.72 13.64 13.66 191,800

.

 17 8.01 Federal Resources Investment Group, Inc. 8.01 8.01 8.01 8.01 15,000

.

 14 11 Holcim Philippines, Inc. 13.48 13.48 13.48 13.48 95,800

.

 12.02 7.18 Lafarge Republic, Inc. 11.14 11.2 10.88 11 334,800

.

 8.24 2.35 Mariwasa Siam Holdings, Inc. 4.67 4.67 4.15 4.27 750,000

.

 19.6 13.54 Megawide Construction Corporation 19.5 19.54 19.4 19.5 1,018,400

.

 19.48 10.16 Phinma Corporation 14.5 14.5 13.72 13.72 54,800

.

 3.1 1.59 TKC Steel Corporation 2.83 2.94 2.8 2.9 796,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2.11 2.18 2.02 2.06 9,437,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3 3 2.98 3 230,000

.

 3.5 1.44 LMG Chemicals Corporation 2.5 2.65 2.5 2.58 120,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.1 14.2 13.34 13.34 159,630,000

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 17.3 17.3 16.48 16.98 34,800

.

 0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.017 28,400,000

.

 5.04 3.7 Integrated Micro-Electronics, Inc. 3.8 3.8 3.75 3.75 90,000

.

 0.94 0.59 Ionics, Inc. 0.68 0.68 0.67 0.68 2,186,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 5.99 5.99 5.5 5.5 400

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.81 2.1 1.8 1.86 4,007,000

.

 HOLDING FIRMS

.

 46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.90 45.50 43.50 43.80 5,160,500

.

 7.1 4.25 A. Soriano Corporation 7.09 7.09 6.97 6.97 20,700

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.52 1.6 1.5 1.5 76,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.67 1.67 1.62 1.62 5,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.67 1,001,000

.

 61 44 Aboitiz Equity Ventures, Inc. 55.1 56.3 55.1 55.95 1,414,300

.

 0.189 0.014 Alcorn Gold Resources Corp. 0.187 0.189 0.177 0.177 1,532,790,000

.

 26 10.86 Alliance Global Group, Inc. 24.95 24.95 23.9 23.95 29,823,400

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.5 4.6 4.32 4.32 15,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.3 2.3 2.29 2.3 520,000

.

 640 400.2 Ayala Corporation 620.5 625 618 625 542,500

.

 64.8 50 DMCI Holdings, Inc. 57.6 58.05 56.75 57.05 1,673,470

.

 3.88 2.51 F and J Prince Holdings Corp. "B" 2.75 2.75 2.75 2.75 25,000

.

 6.55 3.87 Filinvest Development Corporation 6.5 6.55 6.35 6.4 594,300

.

 805 455.4 GT Capital Holdings, Inc. 790 795 773.5 779 178,280

.

 8.38 4.18 House of Investments, Inc. 7.79 7.97 7.7 7.7 434,400

.

 49 30.9 JG Summit Holdings, Inc. 47.85 48.2 47 47 1,241,000

.

 8.2 2.08 Jolliville Holdings Corporation 5.75 6.48 5.75 6.48 30,000

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.91 4.91 4.9 4.9 128,000

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.9 0.9 0.88 0.9 1,010,000

.

 7.68 5.04 Lopez Holdings Corporation 7.27 7.27 7.08 7.14 2,258,400

.

 9.66 1.65 MJC Investments Corporation 6.33 6.35 6.33 6.35 13,200

.

 0.74 0.32 Mabuhay Holdings Corporation 0.56 0.6 0.56 0.57 376,000

.

 3.8 1.68 Marcventures Holdings, Inc. 1.7 1.72 1.68 1.72 925,000

.

 6 3.85 Metro Pacific Investments Corporation 5.95 5.99 5.77 5.81 24,897,200

.

 7.65 4.38 Minerales Industrias Corporation 6.68 6.68 6.52 6.52 30,200

.

 0.062 0.03 Pacifica, Inc. 0.047 0.053 0.047 0.049 66,500,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.7 0.68 0.7 420,000

.

 1,199.00 655 SM Investments Corporation 1,124.00 1,138.00 1,117.00 1,120.00 336,425

.

 2.59 1.31 Seafront Resources Corporation 2.05 2.05 2.05 2.05 70,000

.

 0.42 0.3 Sinophil Corporation 0.4 0.41 0.37 0.38 90,790,000

.

 2.71 1.26 Solid Group, Inc. 2.18 2.19 2.15 2.17 382,000

.

 1.4 1.04 South China Resources, Inc. 1.17 1.17 1.15 1.15 25,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.25 0.25 0.249 0.249 300,000

.

 0.42 0.25 Wellex Industries, Inc. 0.26 0.26 0.25 0.26 2,910,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.44 0.45 0.44 0.45 2,020,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.81 2.81 2.79 2.79 150,000

.

 27.45 15 Anchor Land Holdings, Inc 20.1 20.1 20 20 2,900

.

 2.26 0.47 Araneta Properties, Inc. 1.99 1.99 1.85 1.86 1,316,000

.

 0.239 0.162 Arthaland Corporation 0.21 0.215 0.21 0.21 410,000

.

 33.25 18.8 Ayala Land, Inc. 31.4 31.55 30.95 31 13,304,800

.

 7.1 4.62 Belle Corporation 6.87 7.1 6.72 6.98 57,261,300

.

 8.35 3.7 Cebu Holdings, Inc. 5.75 5.77 5.51 5.6 2,098,600

.

 2.44 1.35 Century Properties Group, Inc. 2.22 2.23 2.12 2.12 6,268,000

.

 0.91 0.7 Cyber Bay Corporation 0.73 0.73 0.73 0.73 790,000

.

 1.21 0.65 Empire East Land Holdings, Inc. 1.16 1.16 1.13 1.14 6,739,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.33 0.33 0.32 0.32 800,000

.

 2.07 1.17 Filinvest Land, Inc. 1.99 2 1.92 1.94 44,869,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.6 2.6 2.53 2.57 9,680,000

.

 3.28 1.57 Highlands Prime, Inc. 2.08 2.49 2.08 2.27 167,000

.

 1.49 1.03 IRC Properties, Inc. 1.21 1.24 1.2 1.23 405,000

.

 0.22 0.105 MRC Allied, Inc. 0.121 0.124 0.118 0.121 10,530,000

.

 4.31 1.88 Megaworld Corporation 4.25 4.27 4.1 4.13 53,452,000

.

 0.84 0.54 Phil. Estates Corporation 0.6 0.6 0.56 0.58 4,075,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.57 0.59 0.55 0.58 977,000

.

 26.9 15.74 Robinson Land Corporation 26.55 26.55 25.5 26 1,867,400

.

 7.71 2.35 Rockwell Land Corporation 2.96 2.99 2.95 2.95 144,000

.

 9.6 5.72 SM Development Corporation 8.93 9.04 8.85 8.94 4,110,800

.

 20.8 12.1 SM Prime Holdings, Inc. 19.64 19.9 19.64 19.86 13,535,600

.

 3.87 2.4 Shang Properties, Inc. 3.6 3.61 3.6 3.6 283,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 1.03 1.04 0.97 0.97 15,860,000

.

 4.55 3.14 Starmalls, Inc. 3.99 3.99 3.99 3.99 96,000

.

 0.92 0.49 Suntrust Home Developers, Inc. 0.66 0.92 0.65 0.86 78,235,000

.

 6.3 3.5 Vista Land and Lifescapes, Inc. 6.25 6.29 6.15 6.18 14,697,300

.

 MEDIA

.

 43.35 24.1 ABS-CBN Corporation 42.6 42.8 42.2 42.4 140,700

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 9.95 9.99 3,271,500

.

 11 8.15 GMA Network, Inc. 9.96 9.98 9.95 9.97 391,000

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.76 0.8 0.76 0.79 46,000

.

 TELECOMMUNICATIONS

.

 1,374.00 990 Globe Telecom, Inc. 1,360.00 1,370.00 1,294.00 1,299.00 45,470

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 3,000.00 3,002.00 2,972.00 2,988.00 76,330

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.55 4.6 4.4 4.4 224,000

.

 7.5 1.75 IP Converge Data Center, Inc. 6.25 6.27 6.1 6.1 90,800

.

 3.26 2 ISM Communications Corporation 2.14 2.26 2.14 2.18 284,000

.

 12.16 4.5 Imperial Resources, Inc. "A" 5.05 5.05 5.05 5.05 5,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.059 0.052 0.053 43,520,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.54 0.56 0.54 0.55 155,000

.

 17.88 12.1 Philweb Corporation 14.44 14.44 14.42 14.44 185,900

.

 22 3.5 Touch Solutions, Inc. 16 16.46 16 16.16 91,000

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.45 2.55 2.45 2.55 93,000

.

 11.88 4.21 iRipple, Inc. 9 9 9 9 400

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.71 1.89 1.71 1.89 16,000

.

 16.04 8.45 Asian Terminals, Inc. 13.2 13.2 13.18 13.2 40,400

.

 79.9 52.4 Cebu Air, Inc. 79.9 79.9 77.8 77.8 572,000

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 91.7 93 91.7 92 440,340

.

 3.1 2.1 Macroasia Corporation 2.6 2.6 2.52 2.58 31,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.32 1.32 1.3 1.3 44,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.151 0.179 0.145 0.149 1,793,230,000

.

 0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 530,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.9 10.9 10.8 10.8 200

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 22.05 23 22 22 11,200

.

 16.88 8.13 Bloomberry Resorts Corporation 12.18 12.22 11.5 11.72 19,535,800

.

 0.135 0.019 IP E-Game Ventures Inc. 0.022 0.022 0.021 0.022 19,200,000

.

 9.9 6.45 Leisure and Resorts World Corporation 9.2 9.5 8.8 8.82 5,486,900

.

 4.08 1.48 Manila Jockey Club, Inc. 2.48 2.48 2.41 2.41 269,000

.

 16 13.13 Pacific Online Systems Corporation 15.5 15.52 15.42 15.52 202,400

.

 18 9 Philippine Racing Club, Inc. 10.4 10.4 10.4 10.4 2,000

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.36 0.34 0.34 10,530,000

.

 RETAIL

.

 24 3.1 Calata Corporation 5.27 5.4 4.85 4.9 3,543,800

.

 130 34.78 Philippine Seven Corporation 92.9 92.9 92.75 92.75 840

.

 43.6 21 Puregold Price Club, Inc. 39 39.6 37.8 38.3 9,162,400

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.87 0.89 0.83 0.83 47,038,000

.

 40 10 Globalport 900, Inc. 12.78 12.78 12.78 12.78 1,000

.

 0.58 0.38 Information Capital Tech. Ventures, Inc. 0.43 0.43 0.42 0.43 1,270,000

.

 3.47 2.39 Paxys, Inc. 2.82 2.85 2.81 2.84 172,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.01 1.01 0.99 1 9,339,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0.0049 0.0049 49,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.20 4.20 4.20 4.20 16,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.5 20.5 20.2 20.25 880,400

.

 48 10 Atok-Big Wedge Company, Inc. 20 20 20 20 200

.

 28.5 14.52 Benguet Corporation "A" 14.76 15 14.52 15 29,100

.

 30.5 15 Benguet Corporation "B" 15.06 15.06 15 15 23,100

.

 1.78 0.82 Century Peak Metals Holdings Corporation 1.23 1.26 1.18 1.19 2,018,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.05 3,207,000

.

 61.8 9.4 Dizon Copper Silver Mines, Inc. 9.7 9.75 9.4 9.73 125,800

.

 1.01 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.52 0.52 1,043,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.92 0.92 0.9 0.91 11,013,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.02 1.04 1.02 1.03 3,066,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.058 0.058 0.057 0.058 156,160,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.058 0.058 0.057 0.057 36,210,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.36 3.39 3.34 3.35 1,257,000

.

 28.55 15.78 Nickel Asia Corporation 25 25 22.1 22.8 3,600,900

.

 0.79 0.51 Omico Corporation 0.57 0.57 0.57 0.57 312,000

.

 8.1 3.04 Oriental Peninsula Resources Group, Inc. 3.1 3.14 3.04 3.08 1,711,000

.

 27.85 12.52 Philex Mining Corporation 16.6 17 16.18 16.6 2,609,200

.

 295 200 Semirara Mining Corporation 285 291.6 285 287.6 277,620

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.29 0.28 0.29 16,710,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.02 0.02 41,800,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.022 0.021 0.022 92,600,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.95 6.95 6.95 6.95 7,500

.

 48 13.84 Philex Petroleum Corporation 29.55 29.95 29.1 29.1 166,100

.

 0.062 0.038 The Philodrill Corporation 0.041 0.042 0.041 0.041 14,000,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,824.98 1,830.67 1,809.29 1,812.41 -0.49 -8.93 16,273,364 1,055,984,946.4

.

 Industrials 10,644.61 10,686.74 10,586.86 10,606.43 0.73 76.71 1,472,375,790 19,824,619,408.19

.

 Holding Firms 6,307.1 6,353.96 6,247.99 6,262 -0.27 -17.16 1,763,930,772 2,305,463,696.58

.

 Property 2,891.27 2,898.54 2,853.62 2,864.07 -0.18 -5.26 366,511,610 1,904,840,606.24

.

 Services 2,022.47 2,024.36 1,994.91 2,002.91 -0.77 -15.59 1,974,464,100 1,647,926,395.51

.

 Mining & Oil 20,602.7 20,695.75 20,304.4 20,381.48 -1.23 -253.83 438,108,084 281,407,054.27

.

 PSEi 7,021.71 7,042.8 6,956.15 6,972.69 -0.14 -9.67

.

 All Shares 4,383.96 4,394.18 4,345.16 4,351.17 -0.31 -13.61

.

 SME 400 3,600

.

.

 GRAND TOTAL 6,031,664,120 27,020,245,707.176

.

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

READ NEXT
Bangko Sentral seeks additional capital
MOST READ
LATEST STORIES
Read more...
NEXT STORY