Philippine Stock Market Table, April 25, 2013

By: 11 years ago


Sheet1

.

 (As of April 25, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 92

92 90.3 91 4,444,860

.

 114 65 Bank of the Philippine Islands 104

104.6 102.9 103 2,534,610

.

 68.8 46.36 China Banking Corporation 68 68.3 67.95

68.2 138,970

.

 36.2 18.5 East West Banking Corporation 34.6 34.75 34.4 34.5 688,900

.

 125 81.75 Metropolitan Bank and Trust Company 122.9 122.9 121 121.8 2,860,540

.

 111 67.4 Philippine National Bank 108 109 105.8 108.9 863,960

.

 140 81.05 Philippine Savings Bank 139 139 139 139 1,810

.

 38.85 33.3 Philippine Business Bank 35 35 34.65 34.7 306,000

.

 74 41.5 Rizal Commercial Banking Corp. 72.5 72.5 72.1 72.5 387,100

.

 199.3 120.1 Security Bank Corporation 193.5 193.6 193.4 193.5 1,702,900

.

 137 95 Union Bank of the Philippines 136.5 137 136.3 136.8 283,970

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.38 1.7 BDO Leasing and Finance, Inc. 2.34 2.38 2.33 2.33 314,000

.

 1.6 0.67 Bankard, Inc. 1.32 1.32 1.29 1.3 1,784,000

.

 23.55 17.9 COL Financial Group, Inc. 20 20 18.9 20 102,400

.

 24 8.63 Filipino Fund, Inc. 19.2 19.88 18.7 19.88 1,900

.

 3.25 2.04 I-Remit, Inc. 2.79 2.79 2.79 2.79 14,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.43 0.49 0.43 0.46 4,690,000

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.45 30.45 30.45 30.45 300

.

 2.25 1.69 National Reinsurance Corp. of the Phils. 1.9 1.9 1.9 1.9 42,000

.

 515 342 The Philippine Stock Exchange, Inc 485 490 482 490 29,380

.

 1,122.00 879 Sun Life Financial, Inc. 1,023.00 1,025.00 1,015.00 1,025.00 555

.

 2.92 1.71 Vantage Equities, Inc. 2.89 2.9 2.82 2.82 38,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 36.85 37.15 36.8 37.15 1,165,700

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.41 1.43 1.4 1.4 1,365,000

.

 5.95 2.12 Calapan Ventures, Inc. 5 5.15 5 5.15 2,300

.

 7.9 5.59 Energy Development Corporation 6.5 6.56 6.47 6.55 20,517,200

.

 27.45 13.58 First Gen Corporation 22.6 23 22.2 22.5 5,125,900

.

 113.8 61.5 First Phil. Holdings Corp. 106.9 107 105.6 105.9 428,470

.

 41.4 22.8 Manila Water Company, Inc. 40 40.4 39.95 40 3,743,900

.

 367 218.8 Manila Electric Company 358 363 358 360 417,820

.

 15.76 9.7 Petron Corporation 15.2 15.44 15.04 15.38 5,026,200

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 10.4 10.42 9.42 9.44 5,836,200

.

 7.6 3.4 SPC Power Corporation 4.9 5.19 4.9 5.19 7,300

.

 2.73 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.69 2.69 2.6 2.67 11,281,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 6.8 6.8 6.8 80,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.99 2 1.98 1.99 1,111,000

.

 20 12 Central Azucarera De Tarlac 12.52 12.52 12.52 12.52 100

.

 7.5 4.32 D and L Industries, Inc. 7.23 7.23 7.06 7.15 10,150,300

.

 131.2 93 Jollibee Foods Corporation 128 129 126 128 329,750

.

 24.6 3.7 LT Group, Inc. 23.55 24.1 23.35 23.9 14,630,000

.

 13.5 6.8 Pancake House, Inc. 12 12.2 12 12.04 44,900

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.13 6.13 6.02 6.13 3,441,300

.

 5.41 2.45 RFM Corporation 5.19 5.37 5.19 5.3 512,100

.

 3.8 2.3 Roxas Holdings, Inc. 3.02 3.02 3.02 3.02 20,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 306 306 297 298 186,740

.

 125 100 San Miguel Corporation 123 123.1 122 122.9 321,710

.

 0.22 0.124 Swift Foods, Inc. 0.15 0.15 0.147 0.147 4,110,000

.

 119 57.3 Universal Robina Corporation 118 118 115.4 115.8 822,400

.

 5.5 1.05 Victorias Milling Company, Inc. 1.78 1.78 1.74 1.75 826,000

.

 2.08 0.56 Vitarich Corporation 0.97 0.97 0.95 0.95 186,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 49.8 17.1 Asiabest Group International, Inc. 20.2 20.5 20.2 20.35 500

.

 14.2 5.63 EEI Corporation 13.76 14.2 13.7 14.1 2,415,700

.

 14 11 Holcim Philippines, Inc. 13.48 13.8 13.48 13.8 3,100

.

 12.02 7.18 Lafarge Republic, Inc. 11.12 11.12 10.9 11 256,800

.

 8.24 2.5 Mariwasa Siam Holdings, Inc. 4.28 4.48 3.8 3.93 1,260,000

.

 21 13.54 Megawide Construction Corporation 19.4 21 19.4 20 1,597,400

.

 19.48 10.16 Phinma Corporation 13.5 14.5 13.4 14.4 28,800

.

 3.1 1.59 TKC Steel Corporation 2.9 3.01 2.86 2.94 2,389,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2.06 2.12 2.06 2.08 2,966,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.08 3.08 3.08 3.08 20,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 2 2 1.82 1.83 21,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 13.34 13.82 12.92 13.7 88,759,500

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 16.5 16.5 16.2 16.34 57,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.017 15,800,000

.

 5.04 3.7 Integrated Micro-Electronics, Inc. 3.75 3.75 3.71 3.72 56,000

.

 0.94 0.59 Ionics, Inc. 0.67 0.67 0.67 0.67 24,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 5.5 5.5 5.5 5.5 500

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.9 1.9 1.8 1.83 111,000

.

 HOLDING FIRMS

.

 46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.00 44.50 43.00 43.40 3,201,600

.

 7.1 4.25 A. Soriano Corporation 6.9 6.9 6.9 6.9 38,000

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.52 1.57 1.5 1.57 12,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.68 0.68 0.66 0.66 1,309,000

.

 61 44 Aboitiz Equity Ventures, Inc. 55.5 57.1 55.2 57 1,064,330

.

 0.189 0.014 Alcorn Gold Resources Corp. 0.179 0.18 0.175 0.178 400,780,000

.

 26 10.86 Alliance Global Group, Inc. 23.85 24.6 23.75 24.6 12,757,200

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.32 4.34 4.32 4.34 18,000

.

 640 400.2 Ayala Corporation 625 634 618 634 545,120

.

 64.8 50 DMCI Holdings, Inc. 57 57.05 56.8 57.05 2,202,920

.

 3.5 2.35 F and J Prince Holdings Corp. "A" 3 3.09 3 3.09 408,000

.

 3.88 2.51 F and J Prince Holdings Corp. "B" 3 3 3 3 4,000

.

 6.55 3.87 Filinvest Development Corporation 6.4 6.4 6.36 6.38 210,000

.

 805 455.4 GT Capital Holdings, Inc. 790 790 775 775 160,210

.

 8.38 4.18 House of Investments, Inc. 7.75 7.75 7.68 7.69 484,100

.

 49 30.9 JG Summit Holdings, Inc. 48 48 47 47.3 1,204,400

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.9 4.91 4.9 4.91 9,000

.

 5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.25 5.25 5.25 5.25 200

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.9 0.9 0.88 0.9 417,000

.

 7.68 5.04 Lopez Holdings Corporation 7.15 7.15 7 7 4,492,300

.

 9.66 1.65 MJC Investments Corporation 6.35 6.6 6.35 6.6 7,300

.

 0.74 0.32 Mabuhay Holdings Corporation 0.57 0.58 0.57 0.58 104,000

.

 3.8 1.68 Marcventures Holdings, Inc. 1.72 1.72 1.72 1.72 10,000

.

 6 3.85 Metro Pacific Investments Corporation 5.81 5.95 5.8 5.87 35,141,400

.

 7.65 4.38 Minerales Industrias Corporation 6.6 6.6 6.52 6.52 10,000

.

 0.062 0.03 Pacifica, Inc. 0.048 0.05 0.048 0.049 2,500,000

.

 2.7 1.02 Prime Media Holdings, Inc. 2.06 2.06 1.96 1.96 145,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.68 0.68 0.68 14,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.5 2.5 2.5 2.5 497,000

.

 1,199.00 655 SM Investments Corporation 1,134.00 1,139.00 1,125.00 1,139.00 732,645

.

 2.59 1.31 Seafront Resources Corporation 2.04 2.04 2.04 2.04 2,000

.

 0.42 0.3 Sinophil Corporation 0.38 0.39 0.37 0.38 8,900,000

.

 2.71 1.26 Solid Group, Inc. 2.17 2.17 2.05 2.06 1,436,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.249 0.25 0.249 0.25 120,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.44 0.46 0.44 0.46 1,300,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.89 2.89 2.78 2.86 271,000

.

 27.45 15 Anchor Land Holdings, Inc 20.3 20.3 20 20 5,200

.

 2.26 0.47 Araneta Properties, Inc. 1.9 1.9 1.87 1.89 624,000

.

 0.239 0.162 Arthaland Corporation 0.21 0.21 0.21 0.21 350,000

.

 33.25 18.8 Ayala Land, Inc. 31.2 31.6 30.95 31 6,906,400

.

 7.1 4.62 Belle Corporation 6.85 7.05 6.62 6.98 40,260,300

.

 8.35 3.7 Cebu Holdings, Inc. 5.58 5.74 5.56 5.71 396,700

.

 5.3 4.7 Cebu Property Venture and Dev't Corp."A" 5.05 5.05 4.91 4.91 49,900

.

 2.44 1.35 Century Properties Group, Inc. 2.16 2.16 2.09 2.12 6,117,000

.

 3 1.67 City and Land Developers, Inc. 2.4 2.4 2.4 2.4 5,000

.

 0.085 0.06 Crown Equities, Inc. 0.069 0.069 0.069 0.069 200,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.14 1.15 1.14 1.15 30,114,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.31 0.34 0.31 0.33 12,690,000

.

 2.07 1.17 Filinvest Land, Inc. 1.95 1.95 1.9 1.93 11,367,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.54 2.58 2.48 2.48 21,357,000

.

 3.28 1.57 Highlands Prime, Inc. 2.28 2.6 2.28 2.54 149,000

.

 1.49 1.03 IRC Properties, Inc. 1.21 1.25 1.19 1.2 5,867,000

.

 0.218 0.105 MRC Allied, Inc. 0.121 0.123 0.116 0.116 17,680,000

.

 4.31 1.88 Megaworld Corporation 4.15 4.15 4 4.02 91,740,000

.

 0.84 0.54 Phil. Estates Corporation 0.59 0.59 0.57 0.58 598,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.58 0.58 0.57 0.57 721,000

.

 26.5 14.52 Phil. Tob. Flue Curing and Redry Corp. 25.05 25.05 25.05 25.05 3,000

.

 4.33 2.4 Primex Corporation 3.3 3.38 3.3 3.38 83,000

.

 26.9 15.74 Robinson Land Corporation 26.35 26.35 25.8 25.9 791,500

.

 7.71 2.35 Rockwell Land Corporation 2.94 2.97 2.94 2.94 635,000

.

 9.6 5.72 SM Development Corporation 8.97 8.99 8.85 8.88 4,464,600

.

 20.8 12.1 SM Prime Holdings, Inc. 19.86 20.05 19.84 19.88 22,506,800

.

 3.87 2.45 Shang Properties, Inc. 3.6 3.62 3.6 3.6 827,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 0.97 0.99 0.96 0.96 8,223,000

.

 4.55 3.14 Starmalls, Inc. 3.76 3.95 3.68 3.95 150,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.87 1 0.82 0.86 29,893,000

.

 6.3 3.5 Vista Land and Lifescapes, Inc. 6.22 6.29 6.22 6.24 13,154,400

.

 MEDIA

.

 43.35 24.1 ABS-CBN Corporation 42.4 42.4 41.1 41.25 15,000

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 10.00 10.00 3,348,300

.

 11 8.15 GMA Network, Inc. 9.96 9.97 9.93 9.97 243,500

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.76 0.78 0.76 0.78 784,000

.

 TELECOMMUNICATIONS

.

 1,374.00 990 Globe Telecom, Inc. 1,340.00 1,345.00 1,300.00 1,338.00 124,915

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.32 2.32 2.31 2.31 5,000

.

 3,004.00 2,290.00 Phil. Long Distance Telephone Co. 2,974.00 2,988.00 2,968.00 2,974.00 178,110

.

 INFORMATION TECHNOLOGY

.

 7.5 1.75 IP Converge Data Center, Inc. 6.1 6.17 6.1 6.17 22,600

.

 0.085 0.04 Island Information and Technology, Inc. 0.055 0.055 0.052 0.052 5,200,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.56 0.66 0.56 0.6 6,573,000

.

 17.88 12.1 Philweb Corporation 14.42 14.42 14 14 689,100

.

 22 3.5 Touch Solutions, Inc. 16.6 16.6 15.28 15.88 363,100

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.45 2.56 2.45 2.56 107,000

.

 4.5 1.14 Yehey! Corporation 1.39 1.39 1.39 1.39 18,000

.

 11.88 4.21 iRipple, Inc. 9.02 9.02 9 9 1,200

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.89 1.89 1.82 1.82 107,000

.

 16.04 8.45 Asian Terminals, Inc. 13.1 13.1 12.8 12.8 20,000

.

 79.9 52.4 Cebu Air, Inc. 77.8 78.2 77.6 78.2 437,950

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92 92.15 91.7 91.95 1,392,400

.

 1.89 1.2 Lorenzo Shipping Corporation 1.44 1.44 1.44 1.44 2,000

.

 3.1 2.1 Macroasia Corporation 2.59 2.6 2.59 2.6 10,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.27 1.31 1.27 1.31 157,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.15 0.157 0.15 0.155 230,260,000

.

 0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 160,000

.

 EDUCATION

.

 11.28 5.2 iPeople, Inc. 11 11 10.5 10.5 45,200

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 22 22 22 22 2,000

.

 16.88 8.13 Bloomberry Resorts Corporation 11.72 12.42 11.36 12.18 18,428,200

.

 0.127 0.019 IP E-Game Ventures Inc. 0.021 0.022 0.021 0.021 26,200,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.8 9.09 8.75 8.88 1,831,500

.

 4.08 1.48 Manila Jockey Club, Inc. 2.5 2.5 2.41 2.5 273,000

.

 18 9 Philippine Racing Club, Inc. 10.4 10.4 10.4 10.4 8,500

.

 0.39 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0.34 0.34 250,000

.

 RETAIL

.

 24 3.1 Calata Corporation 4.91 5.1 4.87 5.06 1,725,000

.

 130 34.78 Philippine Seven Corporation 92.7 93 92.7 93 6,430

.

 43.6 21 Puregold Price Club, Inc. 38.35 38.45 37.9 38 6,001,800

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.84 0.87 0.83 0.86 9,205,000

.

 0.58 0.38 Information Capital Tech. Ventures, Inc. 0.4 0.43 0.4 0.41 930,000

.

 3.47 2.39 Paxys, Inc. 2.82 2.86 2.8 2.86 210,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1 1.01 1 1 12,155,000

.

 MINING

.

 5.55 4.22 Apex Mining Company, Inc. "B" 4.24 4.24 4.22 4.22 68,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.9 20.9 20.2 20.5 546,200

.

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

.

 28.5 14.52 Benguet Corporation "A" 15.5 15.5 15 15 17,000

.

 30.5 15 Benguet Corporation "B" 15 15.12 15 15.12 1,000

.

 1.78 0.82 Century Peak Metals Holdings Corporation 1.2 1.23 1.17 1.22 972,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.06 2,419,000

.

 61.8 9.3 Dizon Copper Silver Mines, Inc. 9.75 9.75 9.3 9.7 46,300

.

 1.01 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.51 0.52 1,219,000

.

 1.52 0.86 Lepanto Consolidated Mining Co. "A" 0.91 0.91 0.89 0.91 14,177,000

.

 1.61 0.92 Lepanto Consolidated Mining Co. "B" 1.03 1.04 1.01 1.04 1,601,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.057 0.058 0.057 0.058 55,940,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.058 0.059 0.058 0.059 86,550,000

.

 12.84 3.28 NiHAO Minerals Resources Int'l, Inc. 3.38 3.44 3.32 3.32 787,000

.

 28.55 15.78 Nickel Asia Corporation 23 23.65 22.7 23.35 2,092,800

.

 0.79 0.51 Omico Corporation 0.57 0.57 0.57 0.57 410,000

.

 8.1 2.98 Oriental Peninsula Resources Group, Inc. 3.09 3.09 2.98 3 3,823,000

.

 27.85 12.52 Philex Mining Corporation 16.6 16.62 16.2 16.6 1,635,200

.

 295 200 Semirara Mining Corporation 287.6 290.2 285 290 224,450

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.28 0.28 0.28 0.28 50,000

.

 0.025 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.022 0.02 0.021 561,100,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.021 0.023 0.021 0.023 191,800,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.98 7 6.98 7 106,000

.

 48 17.5 Philex Petroleum Corporation 30 30 28.95 29.7 95,800

.

 0.062 0.038 The Philodrill Corporation 0.042 0.045 0.041 0.045 1,795,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,812.41 1,812.41 1,794.92 1,801.3 -0.61 -11.11 21,245,792 1,568,797,204

.

 Industrials 10,607.04 10,651.1 10,587.91 10,627.07 0.19 20.64 209,575,799 2,930,148,671.23

.

 Holding Firms 6,277.84 6,348.24 6,266.49 6,348.24 1.38 86.24 477,944,049 2,194,897,129.3

.

 Property 2,861.21 2,885.18 2,857 2,857 -0.25 -7.07 356,421,045 1,781,625,444.46

.

 Services 2,001.95 2,009.61 1,996.81 2,004.55 0.08 1.64 330,696,997 1,590,082,161.19

.

 Mining & Oil 20,508.92 20,593.79 20,262.78 20,593.79 1.04 212.31 2,721,452,275 292,727,331.61

.

 PSEi 6,977.09 6,995.46 6,955.36 6,995.46 0.33 22.77

.

 All Shares 4,353.3 4,364.29 4,343.3 4,364.29 0.3 13.12

.

 SME 1,200 10,806

.

.

 GRAND TOTAL 4,117,337,157 10,358,288,747.79

.

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

READ NEXT
Fast Facts: Asean economy
MOST READ
LATEST STORIES
Read more...
NEXT STORY