Philippine Stock Market Table, April 29, 2013

By: 11 years ago


Sheet1

.

 (As of April 29, 2013)

.

 52-WKS

 52-WKS

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 91.75

92 91.65 91.85 3,622,190

.

 114 65 Bank of the Philippine Islands 102.9

103.9 102.9 103.5 1,451,070

.

 68.8 46.82 China Banking Corporation 68.3 68.4 68

68.4 52,970

.

 36.2 18.5 East West Banking Corporation 34.5 34.6 34.25 34.6 666,900

.

 125 81.75 Metropolitan Bank and Trust Company 124 124.6 123.2 123.6 1,528,150

.

 111.8 67.4 Philippine National Bank 111 111.3 110.7 111 588,780

.

 140 81.05 Philippine Savings Bank 137.5 140 137.5 140 780

.

 38.85 33.3 Philippine Business Bank 34.9 34.9 33.85 34 987,300

.

 74 41.5 Rizal Commercial Banking Corp. 71.85 73 71.85 73 344,310

.

 199.3 120.1 Security Bank Corporation 195.8 199 195.4 199 522,010

.

 146 95 Union Bank of the Philippines 141 146 141 145.1 199,730

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.38 1.7 BDO Leasing and Finance, Inc. 2.37 2.37 2.27 2.34 15,000

.

 1.6 0.67 Bankard, Inc. 1.28 1.32 1.27 1.32 622,000

.

 23.55 17.9 COL Financial Group, Inc. 20 20 19.5 20 216,100

.

 24 8.63 Filipino Fund, Inc. 18.9 18.9 18.9 18.9 2,500

.

 3.25 2.04 I-Remit, Inc. 2.78 2.78 2.77 2.77 7,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.45 0.45 0.42 0.42 1,250,000

.

 575 420 Manulife Financial Corporation 520 520 520 520 50

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.6 30.6 30.6 30.6 5,800

.

 515 342 The Philippine Stock Exchange, Inc 480 483 475 475 2,720

.

 1,122.00 879 Sun Life Financial, Inc. 1,030.00 1,038.00 1,025.00 1,038.00 1,115

.

 2.92 1.71 Vantage Equities, Inc. 2.84 2.85 2.84 2.84 33,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 36.9 37.05 36.85 37.05 1,731,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.42 1.45 1.4 1.45 805,000

.

 5.95 2.15 Calapan Ventures, Inc. 5.32 5.32 5.01 5.2 21,000

.

 7.9 5.59 Energy Development Corporation 6.57 6.59 6.53 6.56 3,845,600

.

 27.45 13.58 First Gen Corporation 22.85 23.1 22.65 22.7 2,070,000

.

 113.8 61.5 First Phil. Holdings Corp. 106.7 107 106.5 107 265,060

.

 41.4 22.8 Manila Water Company, Inc. 40.3 40.3 39.95 40 1,161,500

.

 374.8 218.8 Manila Electric Company 364 374.8 360 374.8 888,480

.

 15.76 9.7 Petron Corporation 15.3 15.58 15.22 15.4 6,756,700

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 8.87 9 8.7 9 3,609,900

.

 7.6 3.4 SPC Power Corporation 5.02 5.03 5 5.02 322,700

.

 2.76 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.63 2.76 2.62 2.73 31,564,000

.

 15 6.6 Vivant Corporation 9.11 9.11 9.1 9.1 600

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 6.8 6.7 6.7 21,900

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.05 2.07 2.05 2.06 2,030,000

.

 7.68 4.32 D and L Industries, Inc. 7.5 7.68 7.5 7.59 9,788,300

.

 23.5 15 Ginebra San Miguel Inc. 15.4 15.4 15.24 15.24 5,100

.

 131.2 93 Jollibee Foods Corporation 129 129 128 128.8 303,850

.

 25.25 3.7 LT Group, Inc. 24.15 25.25 24.15 24.8 16,503,500

.

 62 38 Liberty Flour Mills, Inc. 50 50 50 50 200

.

 13.5 6.8 Pancake House, Inc. 12.2 12.5 12.1 12.5 47,500

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.18 6.33 6.18 6.22 2,593,300

.

 5.87 2.45 RFM Corporation 5.62 5.87 5.62 5.83 3,856,100

.

 3.8 2.3 Roxas Holdings, Inc. 3 3 3 3 2,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 296 296 293.4 293.8 27,360

.

 125 100 San Miguel Corporation 122.6 122.6 120.1 120.7 380,110

.

 0.22 0.124 Swift Foods, Inc. 0.147 0.154 0.147 0.149 6,900,000

.

 119 57.3 Universal Robina Corporation 117 117 115 115.9 1,393,690

.

 5.5 1.05 Victorias Milling Company, Inc. 1.74 1.75 1.73 1.75 764,000

.

 2.08 0.56 Vitarich Corporation 0.95 0.95 0.94 0.95 788,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 49.8 17.1 Asiabest Group International, Inc. 20.2 20.5 20 20 8,500

.

 14.4 5.63 EEI Corporation 13.86 14.1 13.86 13.86 657,600

.

 14.22 11 Holcim Philippines, Inc. 14 14.22 13.34 13.98 17,800

.

 12.02 7.18 Lafarge Republic, Inc. 11 11 10.84 10.98 268,000

.

 8.24 2.5 Mariwasa Siam Holdings, Inc. 3.71 3.95 3.41 3.45 933,000

.

 21.05 13.54 Megawide Construction Corporation 21 21.05 20.9 21 1,254,300

.

 19.48 10.16 Phinma Corporation 13.58 14.3 13.58 14 31,500

.

 3.1 1.59 TKC Steel Corporation 2.94 2.94 2.83 2.88 699,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2.03 2.04 1.91 1.92 8,404,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 2.98 3.05 2.98 3.05 22,000

.

 3.4 1.44 LMG Chemicals Corporation 2.55 2.58 2.55 2.58 80,000

.

 2.5 1.39 Mabuhay Vinyl Corporation 2 2.07 2 2.07 18,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 14.1 14.1 13.3 13.4 32,431,200

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 16.44 16.44 15 15.02 80,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.018 0.016 0.017 595,500,000

.

 5.04 3.7 Integrated Micro-Electronics, Inc. 3.72 3.72 3.72 3.72 20,000

.

 0.94 0.59 Ionics, Inc. 0.67 0.67 0.66 0.66 186,000

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 2 2.02 1.92 2 509,000

.

 HOLDING FIRMS

.

 46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.00 44.00 43.00 43.40 530,400

.

 7.1 4.25 A. Soriano Corporation 7 7.05 6.9 7 20,100

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.51 1.52 1.47 1.5 194,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 706,000

.

 61 44 Aboitiz Equity Ventures, Inc. 57.15 57.15 56.7 56.9 519,330

.

 0.189 0.014 Alcorn Gold Resources Corp. 0.17 0.17 0.157 0.163 1,948,810,000

.

 26 10.86 Alliance Global Group, Inc. 25 25.05 23.9 24.1 15,020,400

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.33 4.35 4.33 4.35 39,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.28 2.31 2.28 2.31 31,000

.

 647.5 400.2 Ayala Corporation 647.5 647.5 640 641 443,560

.

 64.8 50 DMCI Holdings, Inc. 57.1 57.1 55.15 56.2 1,332,430

.

 6.55 3.87 Filinvest Development Corporation 6.39 6.45 6.3 6.3 310,200

.

 805 455.4 GT Capital Holdings, Inc. 790 795 785 790 102,120

.

 8.38 4.18 House of Investments, Inc. 7.8 7.97 7.8 7.83 92,600

.

 49 30.9 JG Summit Holdings, Inc. 47.35 47.35 47 47.35 1,155,900

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.92 5 4.92 5 45,000

.

 5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.3 5.3 5.3 5.3 200

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.91 0.91 0.88 0.88 288,000

.

 7.68 5.04 Lopez Holdings Corporation 7.14 7.14 7.02 7.06 1,573,900

.

 0.74 0.32 Mabuhay Holdings Corporation 0.59 0.62 0.58 0.62 877,000

.

 3.8 1.68 Marcventures Holdings, Inc. 1.7 1.72 1.7 1.71 1,105,000

.

 6 3.85 Metro Pacific Investments Corporation 5.88 5.9 5.8 5.84 30,582,400

.

 7.65 4.38 Minerales Industrias Corporation 6.6 6.65 6.6 6.65 67,000

.

 0.062 0.03 Pacifica, Inc. 0.049 0.049 0.049 0.049 200,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.98 2.05 1.95 2.05 19,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.69 0.68 0.68 260,000

.

 1,199.00 655 SM Investments Corporation 1,139.00 1,141.00 1,130.00 1,138.00 221,075

.

 2.59 1.31 Seafront Resources Corporation 2.04 2.12 2.04 2.12 6,000

.

 0.42 0.3 Sinophil Corporation 0.38 0.38 0.36 0.38 11,960,000

.

 2.71 1.28 Solid Group, Inc. 2.09 2.17 2.07 2.14 197,000

.

 1.4 1.04 South China Resources, Inc. 1.14 1.14 1.14 1.14 10,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.249 0.25 0.249 0.249 270,000

.

 0.42 0.25 Wellex Industries, Inc. 0.25 0.26 0.25 0.26 50,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.45 0.45 0.44 0.44 1,250,000

.

 PROPERTY

.

 27.45 15 Anchor Land Holdings, Inc 21 21 20 20.95 1,700

.

 2.26 0.47 Araneta Properties, Inc. 1.87 1.93 1.87 1.87 1,173,000

.

 0.239 0.162 Arthaland Corporation 0.215 0.215 0.215 0.215 1,210,000

.

 33.25 18.8 Ayala Land, Inc. 31.35 31.95 31.2 31.75 8,228,700

.

 7.1 4.62 Belle Corporation 7.04 7.04 6.54 6.69 29,350,400

.

 8.35 3.7 Cebu Holdings, Inc. 5.75 6 5.75 6 1,330,400

.

 2.44 1.35 Century Properties Group, Inc. 2.08 2.17 2.08 2.13 4,449,000

.

 3 1.67 City and Land Developers, Inc. 2.45 2.6 2.45 2.52 131,000

.

 0.085 0.06 Crown Equities, Inc. 0.07 0.079 0.07 0.073 14,930,000

.

 0.91 0.7 Cyber Bay Corporation 0.73 0.73 0.72 0.72 1,130,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.15 1.15 1.13 1.13 2,510,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.34 0.32 0.34 2,610,000

.

 2.07 1.17 Filinvest Land, Inc. 1.95 2.06 1.95 2.03 47,315,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.55 2.55 2.48 2.52 6,095,000

.

 3.28 1.57 Highlands Prime, Inc. 2.4 2.4 2.3 2.35 46,000

.

 1.49 1.03 IRC Properties, Inc. 1.22 1.28 1.2 1.24 7,155,000

.

 0.212 0.105 MRC Allied, Inc. 0.12 0.121 0.119 0.121 3,370,000

.

 4.31 1.88 Megaworld Corporation 4.12 4.25 4.12 4.15 47,258,000

.

 0.84 0.54 Phil. Estates Corporation 0.56 0.59 0.55 0.57 3,892,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.58 0.58 0.55 0.58 415,000

.

 26.9 15.74 Robinson Land Corporation 25.75 25.75 25.5 25.65 5,315,200

.

 7.71 2.35 Rockwell Land Corporation 2.95 2.95 2.92 2.92 802,000

.

 9.6 5.72 SM Development Corporation 8.75 8.82 8.68 8.72 1,505,200

.

 20.8 12.1 SM Prime Holdings, Inc. 19.72 19.9 19.6 19.68 11,926,500

.

 3.94 2.45 Shang Properties, Inc. 3.71 3.94 3.71 3.84 975,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 0.99 0.99 0.95 0.95 14,921,000

.

 4.55 3.14 Starmalls, Inc. 3.72 3.95 3.72 3.95 56,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.86 0.95 0.85 0.87 10,220,000

.

 6.46 3.5 Vista Land and Lifescapes, Inc. 6.3 6.46 6.3 6.39 3,752,700

.

 MEDIA

.

 43.35 24.1 ABS-CBN Corporation 42.5 42.5 42 42.5 99,300

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 10.00 10.00 100,000

.

 11 8.15 GMA Network, Inc. 9.94 9.96 9.86 9.95 511,700

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.77 0.78 0.76 0.78 209,000

.

 TELECOMMUNICATIONS

.

 1,418.00 990 Globe Telecom, Inc. 1,360.00 1,418.00 1,345.00 1,410.00 34,980

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.32 2.34 2.31 2.34 15,000

.

 3,020.00 2,290.00 Phil. Long Distance Telephone Co. 2,996.00 3,012.00 2,996.00 2,998.00 155,765

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.5 4.5 4.4 4.4 50,000

.

 7.5 1.75 IP Converge Data Center, Inc. 6.15 6.6 6.15 6.25 180,200

.

 3.16 2 ISM Communications Corporation 2.11 2.11 2.08 2.1 310,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.053 0.052 0.052 6,740,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.57 0.59 0.56 0.59 438,000

.

 17.88 12.1 Philweb Corporation 14.3 14.3 14 14.18 111,300

.

 22 3.5 Touch Solutions, Inc. 16.48 18 16.26 17.6 539,900

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.45 2.45 2.45 2.45 15,000

.

 4.5 1.14 Yehey! Corporation 1.38 1.39 1.38 1.39 34,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.83 1.83 1.83 1.83 3,000

.

 16.04 8.45 Asian Terminals, Inc. 13.1 13.1 13.1 13.1 50,000

.

 79.9 52.4 Cebu Air, Inc. 78.05 78.2 77.85 77.95 261,030

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92.15 92.45 91.85 92 487,680

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.31 1.31 1.25 1.31 70,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.186 0.196 0.182 0.183 855,300,000

.

 0.56 0.35 Waterfront Philippines, Inc. 0.41 0.41 0.41 0.41 20,000

.

 EDUCATION

.

 11.28 5.2 iPeople, Inc. 10.5 10.5 10.4 10.5 2,400

.

 CASINOS AND GAMING

.

 16.88 8.13 Bloomberry Resorts Corporation 12.68 12.8 12 12.02 7,737,900

.

 0.102 0.019 IP E-Game Ventures Inc. 0.021 0.022 0.021 0.022 97,000,000

.

 9.9 6.45 Leisure and Resorts World Corporation 9 9 8.75 8.8 527,800

.

 16 13.13 Pacific Online Systems Corporation 15.48 15.48 15.48 15.48 7,200

.

 RETAIL

.

 24 3.1 Calata Corporation 5 5.04 4.81 4.83 567,000

.

 130 35.65 Philippine Seven Corporation 93 93.5 93 93.5 17,690

.

 43.6 21 Puregold Price Club, Inc. 38.65 39.2 38.65 38.8 1,560,700

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.86 0.88 0.85 0.86 12,532,000

.

 4.8 2 Easycall Comm. Phils., Inc. 2.75 2.75 2.75 2.75 5,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.42 0.42 0.41 0.41 1,060,000

.

 3.47 2.39 Paxys, Inc. 2.92 2.94 2.8 2.88 301,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.01 1.07 1.01 1.04 80,503,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0.0049 0.0049 80,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.19 4.19 4.19 4.19 33,000

.

 5.55 4.21 Apex Mining Company, Inc. "B" 4.21 4.21 4.21 4.21 14,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.5 20.75 20.35 20.65 353,900

.

 36.2 10 Atok-Big Wedge Company, Inc. 19.9 20 19.9 20 500

.

 28.5 14.52 Benguet Corporation "A" 15 15 15 15 1,000

.

 1.77 0.82 Century Peak Metals Holdings Corporation 1.24 1.25 1.19 1.19 961,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.06 1.06 1.05 1.05 2,389,000

.

 61.8 9.3 Dizon Copper Silver Mines, Inc. 9.69 9.69 9.41 9.46 19,100

.

 0.94 0.48 GEOGRACE Resources Philippines, Inc. 0.53 0.53 0.5 0.52 2,015,000

.

 1.5 0.86 Lepanto Consolidated Mining Co. "A" 0.91 0.91 0.88 0.9 22,568,000

.

 1.59 0.92 Lepanto Consolidated Mining Co. "B" 1.01 1.03 1 1.02 5,346,000

.

 0.077 0.047 Manila Mining Corporation "A" 0.057 0.059 0.057 0.059 35,000,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.058 0.058 0.057 0.058 25,300,000

.

 12.6 3.28 NiHAO Minerals Resources Int'l, Inc. 3.34 3.4 3.3 3.36 440,000

.

 28.55 15.78 Nickel Asia Corporation 23.75 23.8 23.3 23.3 1,557,800

.

 0.79 0.51 Omico Corporation 0.57 0.58 0.57 0.58 266,000

.

 8 2.97 Oriental Peninsula Resources Group, Inc. 3.05 3.05 2.99 3 1,312,000

.

 26.1 12.52 Philex Mining Corporation 16.52 16.58 16.48 16.52 2,433,400

.

 304.8 200 Semirara Mining Corporation 299.6 304.8 299.6 300 278,330

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 1,000,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.29 0.29 0.28 0.29 2,110,000

.

 0.024 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.022 0.021 0.022 69,000,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0.022 0.022 28,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.9 6.9 6.9 6.9 1,300

.

 48 20.3 Philex Petroleum Corporation 28.8 29.4 26.95 27.95 443,700

.

 0.061 0.038 The Philodrill Corporation 0.044 0.044 0.042 0.043 177,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,814.58 1,822.63 1,813.92 1,822.63 0.81 14.73 12,424,269 1,021,217,709.81

.

 Industrials 10,661.8 10,708.29 10,657.18 10,708.29 0.43 46.38 741,193,661 2,195,072,376.83

.

 Holding Firms 6,375.38 6,394.58 6,331.61 6,341.48 -0.53 -33.9 2,025,091,022 1,705,556,375.26

.

 Property 2,874.03 2,903.98 2,874.03 2,885.52 0.65 18.52 232,181,396 1,244,303,729.96

.

 Services 2,023.19 2,030.86 2,022.09 2,023.41 0.01 0.17 1,068,088,849 1,053,320,559.01

.

 Mining & Oil 20,615.37 20,709.14 20,450.56 20,567.74 -0.68 -140.49 458,965,809 230,689,496.7

.

 PSEi 7,025.44 7,048.98 7,021.37 7,028.35 0.04 2.91

.

 All Shares 4,384.46 4,396.53 4,381.6 4,391.88 0.17 7.4

.

 SME

.

.

 GRAND TOTAL 4,537,945,006 7,450,160,247.571

.

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

READ NEXT
Singapore-based firm paying P280M to take over TSI
MOST READ
LATEST STORIES
Read more...
NEXT STORY