Philippine Stock Market Table, April 30, 2013

By: 12 years ago


Sheet1

.

 (As of April 30, 2013)

.

 52-WKS

 52-WKS

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 99 55.39 BDO Unibank, Inc. 92

92.15 92 91.7 2,660,340

.

 114 65 Bank of the Philippine Islands 104

104.7 102.7 102.8 2,843,960

.

 69.1 46.82 China Banking Corporation 68.4 69.1 68

69.1 159,660

.

 36.2 18.5 East West Banking Corporation 34.7 35.75 34.7 35.7 1,817,100

.

 125 81.75 Metropolitan Bank and Trust Company 124.4 125 124 124.5 1,803,170

.

 115 67.4 Philippine National Bank 112 115 112 115 1,426,260

.

 143 81.05 Philippine Savings Bank 137.5 143 138 143 16,520

.

 85 64 Philippine Bank of Communications 70 70 70 70 180

.

 38.85 33.3 Philippine Business Bank 34.05 34.6 34 34 994,400

.

 74 41.5 Rizal Commercial Banking Corp. 73 74 73 74 227,480

.

 199.4 120.1 Security Bank Corporation 199 199.4 197.2 197.2 264,660

.

 147.5 95 Union Bank of the Philippines 145 147.5 145 145.6 117,850

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.38 1.7 BDO Leasing and Finance, Inc. 2.28 2.34 2 2.34 52,000

.

 1.6 0.67 Bankard, Inc. 1.32 1.36 1 1.3 710,000

.

 23.55 17.9 COL Financial Group, Inc. 19.52 20.45 19 20.45 388,000

.

 3.25 2.04 I-Remit, Inc. 2.86 2.87 3 2.84 16,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.43 0.52 0.43 0.45 10,450,000

.

 575 420 Manulife Financial Corporation 525.5 525.5 521 521 300

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.1 30.7 30 30 20,800

.

 2.25 1.69 National Reinsurance Corp. of the Phils. 1.92 1.92 1.9 1.9 24,000

.

 515 342 The Philippine Stock Exchange, Inc 488 488 471 480 1,860

.

 1,122.00 879 Sun Life Financial, Inc. 1,039.00 1,040.00 1,035.00 1,040.00 340

.

 2.92 1.71 Vantage Equities, Inc. 2.81 2.82 2.81 2.82 202,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37.05 37.3 36.8 37.3 3,716,300

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.45 1.45 1 1.41 343,000

.

 5.95 2.15 Calapan Ventures, Inc. 5.2 5.3 5 5.3 11,300

.

 7.9 5.59 Energy Development Corporation 6.51 6.58 6 6.51 22,420,400

.

 27.45 13.58 First Gen Corporation 22.7 23 23 22.55 1,337,000

.

 113.8 61.5 First Phil. Holdings Corp. 107 107.2 107 107 254,800

.

 41.4 22.8 Manila Water Company, Inc. 40.5 40.5 40 39.95 2,164,200

.

 382 218.8 Manila Electric Company 374 382 369 374 521,280

.

 15.76 9.7 Petron Corporation 15.4 15.5 15 15.4 2,463,300

.

 11.18 8.03 Phoenix Petroleum Philippines, Inc. 9 9.8 9 9.72 3,373,700

.

 7.6 3.4 SPC Power Corporation 5 5.01 5 5 403,000

.

 2.87 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.74 2.87 2.74 2.81 31,534,000

.

 15 6.6 Vivant Corporation 9.12 9.6 9.05 9.6 22,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.8 6.99 7 6.9 90,300

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 2.05 2.07 2 2.05 4,536,000

.

 20 12 Central Azucarera De Tarlac 12.52 12.52 13 12.52 300

.

 7.74 4.32 D and L Industries, Inc. 7.64 7.74 8 7.59 6,608,100

.

 23.5 15 Ginebra San Miguel Inc. 15.24 15.3 15 15.3 7,400

.

 131.2 93 Jollibee Foods Corporation 129 129.1 127 128.5 495,130

.

 25.25 3.7 LT Group, Inc. 24.8 25 24 24.3 14,626,500

.

 62 38 Liberty Flour Mills, Inc. 50 50 50 50 640

.

 13.5 6.8 Pancake House, Inc. 12.7 12.8 13 12.7 17,700

.

 6.88 2.5 Pepsi-Cola Products Philippines, Inc. 6.3 6.35 6 6.23 12,550,600

.

 6 2.45 RFM Corporation 5.83 6 5.69 5.69 2,833,100

.

 3.8 2.3 Roxas Holdings, Inc. 2.99 2.99 2.99 2.99 15,000

.

 3.5 1.5 Roxas and Company, Inc. 2.27 2.27 2.27 2.27 1,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 293.6 293.6 292.4 293.4 61,250

.

 125 100 San Miguel Corporation 120.9 121.7 120.1 121 424,910

.

 0.22 0.124 Swift Foods, Inc. 0.149 0.149 0.147 0.148 6,410,000

.

 119 57.3 Universal Robina Corporation 117 119 117 118.9 1,876,120

.

 5.5 1.05 Victorias Milling Company, Inc. 1.76 1.82 1.75 1.77 2,145,000

.

 2.08 0.56 Vitarich Corporation 0.94 0.95 0.93 0.93 835,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 49.8 17.1 Asiabest Group International, Inc. 20.5 20.5 20 19.96 8,800

.

 14.48 5.63 EEI Corporation 13.98 14.48 14 14.48 937,800

.

 14.22 11 Holcim Philippines, Inc. 13.98 13.98 13 13.94 19,800

.

 12.02 7.18 Lafarge Republic, Inc. 10.84 10.98 11 10.86 1,329,900

.

 8.24 2.5 Mariwasa Siam Holdings, Inc. 3.46 3.8 3 3.61 630,000

.

 21.8 13.54 Megawide Construction Corporation 21 21.8 21 21.8 1,621,800

.

 19.48 10.16 Phinma Corporation 14 15 14 15 117,300

.

 3.1 1.59 TKC Steel Corporation 2.88 2.9 2.6 2.63 2,000,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2 2.03 1.93 2.01 1,977,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.1 3 3.1 195,000

.

 3.4 1.44 LMG Chemicals Corporation 2.55 2.59 3 2.59 10,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 13.5 13.5 12.32 12.36 53,454,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENTS

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 15.74 15.74 15 15.4 41,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.018 0 0.018 149,900,000

.

 5.04 3.7 Integrated Micro-Electronics, Inc. 3.73 3.73 4 3.72 59,000

.

 0.94 0.59 Ionics, Inc. 0.66 0.66 1 0.66 533,000

.

 6.75 3.2 Panasonic Manufacturing Phils. Corp. 6.65 6.65 5 5.41 3,200

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.95 2 1.95 1.99 248,000

.

 HOLDING FIRMS

.

 46.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 44.50 44.50 43.40 43.70 2,245,500

.

 7.1 4.25 A. Soriano Corporation 6.97 6.99 7 6.9 61,100

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.44 1.45 1 1.45 195,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.59 1.59 2 1.59 100,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 1 0.66 641,000

.

 61 44 Aboitiz Equity Ventures, Inc. 57 57 57 57 1,626,530

.

 0.189 0.014 Alcorn Gold Resources Corp. 0.162 0.166 0 0.159 2,080,650,000

.

 26 10.86 Alliance Global Group, Inc. 24.5 24.5 24 23.7 26,879,100

.

 6.3 3.75 Asia Amalgamated Holdings Corp. 4.32 4.34 4 4.34 20,000

.

 2.7 1.88 Anglo-Philippine Holdings Corporation 2.3 2.37 2 2.33 181,000

.

 647.5 400.2 Ayala Corporation 641 645 640 641 492,570

.

 64.8 50 DMCI Holdings, Inc. 56.2 58 56 57.05 2,632,950

.

 6.55 3.87 Filinvest Development Corporation 6.32 6.39 6 6.38 548,700

.

 805 455.4 GT Capital Holdings, Inc. 790 795 790 791 283,080

.

 8.38 4.18 House of Investments, Inc. 7.78 7.83 7.75 7.75 178,900

.

 49 30.9 JG Summit Holdings, Inc. 47.5 48.5 48 47.5 841,300

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5 5.1 5 4.98 1,188,200

.

 1.39 0.86 Lodestar Investment Hldgs Corp. 0.91 0.91 1 0.89 172,000

.

 7.68 5.04 Lopez Holdings Corporation 7.06 7.08 7 6.99 3,371,500

.

 9.66 1.65 MJC Investments Corporation 6.4 6.4 6 6 10,900

.

 0.74 0.32 Mabuhay Holdings Corporation 0.61 0.62 1 0.6 807,000

.

 3.8 1.68 Marcventures Holdings, Inc. 1.71 1.72 2 1.7 747,000

.

 6.15 3.85 Metro Pacific Investments Corporation 5.85 6.15 5.85 6.09 53,819,700

.

 7.65 4.38 Minerales Industrias Corporation 6.4 6.65 6 6.5 28,000

.

 0.062 0.03 Pacifica, Inc. 0.049 0.049 0.046 0.046 5,700,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.96 2.02 2 1.99 65,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.68 0.69 1 0.69 571,000

.

 3.4 1.92 Republic Glass Holdings Corp. 2.5 2.5 2.41 2.48 10,000

.

 1,199.00 655 SM Investments Corporation 1,139.00 1,145.00 1,135.00 1,145.00 584,200

.

 2.59 1.31 Seafront Resources Corporation 2.04 2.14 2.04 2.14 7,000

.

 0.42 0.3 Sinophil Corporation 0.37 0.38 0.37 0.37 4,150,000

.

 2.71 1.28 Solid Group, Inc. 2.1 2.15 2.1 2.14 217,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.26 0.26 0.25 0.25 710,000

.

 0.42 0.25 Wellex Industries, Inc. 0.27 0.27 0.25 0.27 240,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.44 0.45 0.44 0.44 1,410,000

.

 PROPERTY

.

 3.89 2.45 A Brown Company, Inc. 2.77 2.86 3 2.86 402,000

.

 27.45 15.00 Anchor Land Holdings, Inc 20.90 20.95 21 20.95 1,100

.

 2.26 0.47 Araneta Properties, Inc. 1.87 1.87 2 1.83 1,282,000

.

 0.239 0.162 Arthaland Corporation 0.211 0.217 0 0.217 6,690,000

.

 33.25 18.8 Ayala Land, Inc. 32 32.45 32 32.45 26,734,600

.

 7.1 4.62 Belle Corporation 6.55 6.68 6 6.48 26,246,000

.

 8.35 3.7 Cebu Holdings, Inc. 6.02 6.42 6 6.32 3,496,300

.

 2.44 1.35 Century Properties Group, Inc. 2.13 2.17 2 2.14 8,625,000

.

 3 1.67 City and Land Developers, Inc. 2.58 2.6 3 2.58 75,000

.

 1.2 0.95 Cityland Development Corporation 1.15 1.15 1 1.15 20,000

.

 0.085 0.06 Crown Equities, Inc. 0.077 0.077 0 0.071 2,910,000

.

 0.91 0.7 Cyber Bay Corporation 0.72 0.72 0.71 0.71 1,865,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.14 1.14 1 1.12 2,657,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.34 0.34 0 0.34 450,000

.

 2.07 1.17 Filinvest Land, Inc. 2.02 2.07 2 2.04 47,790,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.56 2.58 2 2.55 16,402,000

.

 3.28 1.57 Highlands Prime, Inc. 2.33 2.33 2 2.1 105,000

.

 1.49 1.03 IRC Properties, Inc. 1.25 1.27 1 1.27 1,190,000

.

 0.212 0.11 MRC Allied, Inc. 0.12 0 0.121 10,270,000

.

 4.31 1.88 Megaworld Corporation 4.16 4.2 4 4.15 46,713,000

.

 0.84 0.54 Phil. Estates Corporation 0.56 0.58 1 0.58 305,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.56 0.59 1 0.57 253,000

.

 26.5 14.52 Phil. Tob. Flue Curing and Redry Corp. 25.15 26 25 26 4,000

.

 26.9 15.74 Robinson Land Corporation 25.85 26 25.6 25.7 1,795,400

.

 7.71 2.35 Rockwell Land Corporation 2.92 2.96 2.92 2.92 839,000

.

 9.6 5.72 SM Development Corporation 8.72 8.82 8.5 8.5 3,311,700

.

 20.8 12.1 SM Prime Holdings, Inc. 19.78 20.3 19.78 20 19,257,400

.

 3.94 2.45 Shang Properties, Inc. 3.69 3.86 3.69 3.84 363,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 0.98 1.04 0.94 0.98 18,524,000

.

 4.55 3.14 Starmalls, Inc. 3.7 3.95 3.7 3.95 61,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.86 0.88 0.84 0.85 1,638,000

.

 6.6 3.5 Vista Land and Lifescapes, Inc. 6.4 6.6 6.4 6.57 17,577,500

.

 MEDIA

.

 43.35 24.1 ABS-CBN Corporation 42.5 42.5 42 42.5 44,500

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 9.98 9.98 3,023,100

.

 11 8.15 GMA Network, Inc. 9.9 9.95 10 9.95 214,700

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.78 0.78 1 0.78 464,000

.

 TELECOMMUNICATIONS

.

 1,440.00 990 Globe Telecom, Inc. 1,410.00 1,440.00 1,410 1,430.00 171,695

.

 3,052.00 2,290.00 Phil. Long Distance Telephone Co. 3,012.00 3,052.00 3,012 3,046.00 233,705

.

 INFORMATION TECHNOLOGY

.

 7.65 4 DFNN, Inc. 4.62 4.62 4 4.35 58,000

.

 7.5 1.75 IP Converge Data Center, Inc. 6.25 6.9 6 6.9 213,900

.

 3.16 2 ISM Communications Corporation 2.11 2.18 2 2.1 313,000

.

 12.16 4.5 Imperial Resources, Inc. "A" 5.06 5.06 5 5.06 2,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0 0.051 1,500,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.56 0.58 1 0.56 457,000

.

 17.88 12.1 Philweb Corporation 14 14.2 14 14.2 354,300

.

 22 3.5 Touch Solutions, Inc. 18 19.1 17.9 19.1 744,300

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.56 2.56 2.42 2.42 11,000

.

 4.5 1.14 Yehey! Corporation 1.48 1.48 1.39 1.41 5,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.86 1.86 2 1.85 11,000

.

 16.04 8.45 Asian Terminals, Inc. 13.1 13.1 13 13.1 50,300

.

 81.5 52.4 Cebu Air, Inc. 78 81.5 78 81.45 1,972,790

.

 96.95 65.9 Int'l Container Terminal Services, Inc. 92 92.5 92 92 1,212,630

.

 HOLTE AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.26 1.31 1 1.31 215,000

.

 0.197 0.101 Boulevard Holdings, Inc. 0.184 0.184 0 0.173 288,550,000

.

 EDUCATION

.

 12.5 9.9 Centro Escolar University 10.88 10.88 11 10.88 100

.

 11.28 5.2 iPeople, Inc. 11 11 10.9 11 2,010,000

.

 CASINOS AND GAMING

.

 31.95 17.5 Berjaya Philippines, Inc. 24.9 24.9 25 24.9 1,500

.

 16.88 8.13 Bloomberry Resorts Corporation 12.04 12.2 11.98 12 10,545,300

.

 0.102 0.019 IP E-Game Ventures Inc. 0.021 0.022 0.021 0.022 31,600,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.71 8.71 8 8.6 1,335,300

.

 4.08 1.48 Manila Jockey Club, Inc. 2.41 2.42 2 2.4 333,000

.

 16 13.13 Pacific Online Systems Corporation 15.58 15.58 16 15.58 9,900

.

 18 9 Philippine Racing Club, Inc. 10.34 10.4 10 10.34 16,400

.

 0.38 0.3 Premiere Horizon Alliance Corporation 0.34 0.34 0 0.34 700,000

.

 RETAIL

.

 24 3.1 Calata Corporation 4.84 4.86 5 4.55 1,412,000

.

 130 35.65 Philippine Seven Corporation 93.75 93.75 94 93.75 2,000

.

 43.6 21 Puregold Price Club, Inc. 39.5 40.35 39.5 39.9 5,473,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.86 0.88 0.86 0.86 5,456,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.42 0 0.41 1,930,000

.

 3.47 2.39 Paxys, Inc. 2.87 2.87 3 2.65 1,590,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 1.05 1.06 1.03 1.03 54,649,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0049 0.0049 0 0.0049 1,000,000

.

 5.55 4.1 Apex Mining Company, Inc. "A" 4.18 4.18 4.15 4.15 138,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 20.8 20.8 21 20.75 169,100

.

 36.2 10 Atok-Big Wedge Company, Inc. 20 20 20 20 300

.

 28.5 14.52 Benguet Corporation "A" 15 15 15 15 50,000

.

 1.77 0.82 Century Peak Metals Holdings Corporation 1.16 1.22 1 1.15 477,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.05 1.06 1.04 1.05 2,847,000

.

 61.8 9.25 Dizon Copper Silver Mines, Inc. 9.46 9.48 9 9.4 58,600

.

 0.94 0.48 GEOGRACE Resources Philippines, Inc. 0.52 0.52 1 0.52 486,000

.

 1.5 0.85 Lepanto Consolidated Mining Co. "A" 0.9 0.91 1 0.87 35,161,000

.

 1.59 0.92 Lepanto Consolidated Mining Co. "B" 1 1.02 1 0.96 13,261,000

.

 0.077 0.05 Manila Mining Corporation "A" 0.06 0.06 0 0.06 255,320,000

.

 0.081 0.047 Manila Mining Corporation "B" 0.057 0.059 0.057 0.059 34,510,000

.

 12.6 3.28 NiHAO Minerals Resources Int'l, Inc. 3.36 3.38 3 3.38 1,295,000

.

 28.55 15.78 Nickel Asia Corporation 23.35 24 23.3 23.3 894,800

.

 0.79 0.51 Omico Corporation 0.57 0.64 1 0.62 2,506,000

.

 8 2.97 Oriental Peninsula Resources Group, Inc. 3.04 3.04 3 3 884,000

.

 26.1 12.52 Philex Mining Corporation 16.52 16.52 16 16.5 1,695,600

.

 304.8 200 Semirara Mining Corporation 304 304 298 300 222,850

.

 0.022 0.014 United Paragon Mining Corporation 0.016 0.017 0.016 0.017 3,100,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.29 0.29 0 0.29 3,310,000

.

 0.024 0.016 Oriental Pet. and Minerals Corp. "A" 0.021 0.022 0 0.021 105,100,000

.

 0.025 0.017 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0 0.022 27,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.89 6.89 6.89 6.89 4,800

.

 48 20.3 Philex Petroleum Corporation 28.5 28.5 27 26.9 85,500

.

 0.061 0.038 The Philodrill Corporation 0.043 0.043 0 0.042 379,900,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,831.88 1,831.88 1,824.5 1,825.68 0.17 3.05 25,486,400 1,283,880,207.6

.

 Industrials 10,748.16 10,776.72 10,699.36 10,750.32 0.39 42.03 337,606,107 2,599,739,014.25

.

 Holding Firms 6,343.14 6,384.53 6,343.14 6,368 0.42 26.52 2,189,169,034 2,834,527,211.45

.

 Property 2,888.51 2,922.44 2,888.51 2,920.49 1.21 34.97 267,867,946 2,018,686,675.99

.

 Services 2,032.86 2,048.62 2,032.86 2,048.34 1.23 24.93 419,208,965 1,886,248,443.64

.

 Mining & Oil 20,555.65 20,704.76 20,307.14 20,322.98 -1.19 -244.76 869,542,905 216,774,038

.

 PSEi 7,030.3 7,071.21 7,030.3 7,070.99 0.61 42.64

.

 All Shares 4,392.8 4,412.1 4,392.8 4,409.73 0.41 17.85

.

 SME

.

.

 GRAND TOTAL 4,108,881,357 10,839,855,590.92

.

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

READ NEXT
PH stock index stays higher than 7,000, nears all-time high anew
MOST READ
LATEST STORIES
Read more...
NEXT STORY