Philippine Stock Market Table, May 7, 2013
ml>
. |
(As of May 7, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
99 | 55.39 | BDO Unibank, Inc. | 92.9 | 92.95 | 92 | 92.2 | 1,097,850 | |
. |
114 | 65 | Bank of the Philippine Islands | 103.1 | 103.8 | 103.1 | 103.3 | 1,415,160 | |
. |
75.1 | 47 | China Banking Corporation | 75 | 75.1 | 73.85 | 74.4 | 82,780 | |
. |
31 | 10 | Citystate Savings Bank | 10.2 | 11.74 | 10.2 | 11.74 | 46,100 | |
. |
37.65 | 18.5 | East West Banking Corporation | 37.65 | 37.65 | 37.05 | 37.2 | 1,618,500 | |
. |
131.7 | 81.75 | Metropolitan Bank and Trust Company | 129.4 | 129.4 | 126.8 | 127 | 1,827,990 | |
. |
117 | 67.4 | Philippine National Bank | 116.5 | 116.5 | 114.6 | 114.6 | 563,530 | |
. |
145 | 81.5 | Philippine Savings Bank | 141 | 141 | 140 | 140 | 870 | |
. |
38.85 | 33.3 | Philippine Business Bank | 34.8 | 34.8 | 34.5 | 34.6 | 310,900 | |
. |
74.2 | 41.5 | Rizal Commercial Banking Corp. | 74 | 74 | 73.5 | 74 | 468,910 | |
. |
206.4 | 120.1 | Security Bank Corporation | 197.5 | 197.7 | 196.3 | 196.7 | 285,030 | |
. |
159.7 | 95 | Union Bank of the Philippines | 153.9 | 159.7 | 152.8 | 155 | 124,820 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.42 | 1.7 | BDO Leasing and Finance, Inc. | 2.4 | 2.42 | 2.36 | 2.4 | 298,000 | |
. |
1.6 | 0.67 | Bankard, Inc. | 1.29 | 1.33 | 1.28 | 1.29 | 855,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 21 | 21 | 20 | 20.75 | 6,300 | |
. |
24 | 8.63 | Filipino Fund, Inc. | 19.9 | 22.45 | 19.9 | 22.45 | 18,700 | |
. |
3.25 | 2.04 | I-Remit, Inc. | 2.9 | 2.9 | 2.79 | 2.79 | 7,000 | |
. |
0.73 | 0.2 | MEDCO Holdings, Inc. | 0.43 | 0.45 | 0.43 | 0.44 | 2,540,000 | |
. |
575 | 420 | Manulife Financial Corporation | 550.5 | 550.5 | 550 | 550 | 1,060 | |
. |
39.2 | 19.08 | Maybank ATR Kim Eng Financial Corp. | 30.85 | 30.85 | 30.85 | 30.85 | 4,400 | |
. |
2.25 | 1.69 | National Reinsurance Corp. of the Phils. | 1.9 | 2 | 1.9 | 2 | 1,004,000 | |
. |
515 | 342 | The Philippine Stock Exchange, Inc | 495 | 497 | 488 | 495 | 9,090 | |
. |
1,122.00 | 879 | Sun Life Financial, Inc. | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 95 | |
. |
2.92 | 1.71 | Vantage Equities, Inc. | 2.8 | 2.8 | 2.78 | 2.79 | 674,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
40.5 | 31 | Aboitiz Power Corporation | 37.5 | 37.5 | 36.5 | 36.65 | 2,282,100 | |
. |
1.59 | 1.2 | Alsons Consolidated Resources, Inc. | 1.43 | 1.43 | 1.41 | 1.42 | 86,000 | |
. |
11 | 2.25 | Calapan Ventures, Inc. | 9.3 | 11 | 8.9 | 9.3 | 1,654,000 | |
. |
7.9 | 5.59 | Energy Development Corporation | 6.42 | 6.42 | 6.3 | 6.32 | 23,181,000 | |
. |
27.45 | 13.58 | First Gen Corporation | 22.95 | 23 | 22.3 | 22.4 | 2,656,700 | |
. |
113.8 | 61.5 | First Phil. Holdings Corp. | 109.4 | 109.5 | 108.6 | 109 | 374,500 | |
. |
41.4 | 22.8 | Manila Water Company, Inc. | 40.3 | 41 | 40.25 | 40.9 | 2,577,500 | |
. |
392 | 218.8 | Manila Electric Company | 387 | 392 | 386 | 390 | 528,530 | |
. |
15.88 | 9.7 | Petron Corporation | 15.66 | 15.88 | 15.66 | 15.84 | 5,159,300 | |
. |
11.18 | 8.03 | Phoenix Petroleum Philippines, Inc. | 9.7 | 9.77 | 9.1 | 9.4 | 2,168,300 | |
. |
7.6 | 3.4 | SPC Power Corporation | 5.7 | 5.7 | 5.2 | 5.2 | 25,100 | |
. |
3 | 1.06 | Trans-Asia Oil and Energy Dev't Corp. | 2.6 | 2.68 | 2.6 | 2.66 | 38,128,000 | |
. |
15 | 6.6 | Vivant Corporation | 9.08 | 11 | 9.08 | 11 | 38,700 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
10.5 | 6.22 | AgriNurture, Inc. | 6.72 | 6.72 | 6.52 | 6.56 | 151,600 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2.03 | 2.03 | 1.98 | 1.98 | 957,000 | |
. |
8.05 | 4.32 | D and L Industries, Inc. | 8 | 8.05 | 7.79 | 7.81 | 6,773,600 | |
. |
23.5 | 15 | Ginebra San Miguel Inc. | 15.4 | 15.6 | 15.4 | 15.42 | 26,400 | |
. |
131.2 | 93 | Jollibee Foods Corporation | 129 | 129.6 | 128 | 128.5 | 552,580 | |
. |
28.4 | 3.7 | LT Group, Inc. | 26.9 | 27.5 | 26.7 | 26.8 | 6,538,500 | |
. |
13.5 | 6.8 | Pancake House, Inc. | 13 | 13 | 12.4 | 12.4 | 39,800 | |
. |
6.88 | 2.5 | Pepsi-Cola Products Philippines, Inc. | 6.16 | 6.16 | 6.11 | 6.12 | 378,200 | |
. |
6.15 | 2.45 | RFM Corporation | 5.99 | 6.04 | 5.88 | 5.9 | 2,722,900 | |
. |
3.8 | 2.3 | Roxas Holdings, Inc. | 3.1 | 3.1 | 3.1 | 3.1 | 1,000 | |
. |
950 | 239.8 | San Miguel Pure Foods Company Inc. | 295.8 | 297 | 295.2 | 297 | 108,980 | |
. |
125 | 100 | San Miguel Corporation | 122 | 123.5 | 122 | 123.5 | 855,170 | |
. |
0.22 | 0.124 | Swift Foods, Inc. | 0.146 | 0.147 | 0.146 | 0.147 | 9,120,000 | |
. |
129.7 | 57.3 | Universal Robina Corporation | 126 | 126 | 123.6 | 124 | 737,050 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.87 | 1.88 | 1.81 | 1.81 | 4,350,000 | |
. |
2.08 | 0.56 | Vitarich Corporation | 0.94 | 0.97 | 0.94 | 0.94 | 629,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
47.5 | 17.1 | Asiabest Group International, Inc. | 21 | 21 | 20 | 20.4 | 12,500 | |
. |
14.88 | 5.63 | EEI Corporation | 14.8 | 14.8 | 14.7 | 14.78 | 1,783,700 | |
. |
14.22 | 11 | Holcim Philippines, Inc. | 13.52 | 13.52 | 13.52 | 13.52 | 4,500 | |
. |
12.02 | 7.18 | Lafarge Republic, Inc. | 11.08 | 11.2 | 11 | 11.2 | 518,200 | |
. |
8.24 | 2.5 | Mariwasa Siam Holdings, Inc. | 3.5 | 3.52 | 2.97 | 3.11 | 2,773,000 | |
. |
23.3 | 13.54 | Megawide Construction Corporation | 22.5 | 22.85 | 22.5 | 22.6 | 997,700 | |
. |
19.48 | 10.16 | Phinma Corporation | 14.02 | 14.02 | 14.02 | 14.02 | 2,000 | |
. |
3.1 | 1.59 | TKC Steel Corporation | 2.68 | 2.68 | 2.6 | 2.67 | 319,000 | |
. |
2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 2.05 | 2.12 | 2.05 | 2.08 | 2,943,000 | |
. |
CHEMICALS | ||||||||
. |
279 | 62.5 | Chemical Industries of the Phils. | 100 | 100 | 100 | 100 | 100 | |
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 3.05 | 3.05 | 3 | 3 | 40,000 | |
. |
2.45 | 1.68 | Euro-Med Laboratories Phil., Inc. | 1.81 | 1.81 | 1.81 | 1.81 | 4,000 | |
. |
3.1 | 1.44 | LMG Chemicals Corporation | 2.65 | 2.71 | 2.53 | 2.61 | 339,000 | |
. |
2.5 | 1.39 | Mabuhay Vinyl Corporation | 1.99 | 1.99 | 1.99 | 1.99 | 2,000 | |
. |
22.5 | 1.66 | Melco Crown (Philippines) Resorts Corp. | 13.4 | 13.44 | 13.26 | 13.34 | 6,824,600 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
24.42 | 4.63 | Cirtek Holdings Philippines Corporation | 14.02 | 14.8 | 14 | 14.8 | 62,800 | |
. |
0.027 | 0.013 | Greenergy Holdings, Inc. | 0.018 | 0.019 | 0.018 | 0.018 | 39,800,000 | |
. |
5.04 | 3.7 | Integrated Micro-Electronics, Inc. | 3.74 | 3.75 | 3.72 | 3.75 | 107,000 | |
. |
0.94 | 0.59 | Ionics, Inc. | 0.67 | 0.68 | 0.67 | 0.67 | 312,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
31.9 | 15 | Alphaland Corporation | 19 | 19.02 | 18 | 18 | 25,000 | |
. |
2.1 | 1.69 | Splash Corporation | 2.03 | 2.03 | 1.96 | 1.99 | 132,000 | |
. |
HOLDING FIRMS | ||||||||
. |
47.00 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 46.30 | 46.30 | 45.50 | 46.00 | 3,830,900 | |
. |
7.1 | 4.25 | A. Soriano Corporation | 6.86 | 6.9 | 6.86 | 6.9 | 213,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 1.45 | 1.45 | 1.36 | 1.43 | 107,000 | |
. |
1.03 | 0.64 | Abacus Cons. Res. and Hold'gs, Inc. | 0.67 | 0.67 | 0.66 | 0.66 | 321,000 | |
. |
61 | 44 | Aboitiz Equity Ventures, Inc. | 56.8 | 58 | 56.75 | 57 | 994,190 | |
. |
0.189 | 0.014 | Alcorn Gold Resources Corp. | 0.16 | 0.165 | 0.159 | 0.164 | 1,664,580,000 | |
. |
26 | 10.86 | Alliance Global Group, Inc. | 25 | 25.2 | 24.9 | 25.1 | 15,441,000 | |
. |
6.3 | 3.75 | Asia Amalgamated Holdings Corp. | 4.5 | 4.68 | 4.5 | 4.68 | 18,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.3 | 2.3 | 2.3 | 2.3 | 3,000 | |
. |
672 | 400.2 | Ayala Corporation | 670 | 672 | 660 | 662 | 410,800 | |
. |
64.4 | 50 | DMCI Holdings, Inc. | 59.75 | 59.75 | 57.9 | 58 | 1,231,460 | |
. |
6.99 | 3.87 | Filinvest Development Corporation | 6.85 | 6.85 | 6.78 | 6.81 | 489,600 | |
. |
0.3 | 0.2 | Forum Pacific, Inc. | 0.202 | 0.22 | 0.202 | 0.22 | 460,000 | |
. |
810.5 | 455.4 | GT Capital Holdings, Inc. | 800 | 804 | 785 | 795 | 232,700 | |
. |
8.38 | 4.18 | House of Investments, Inc. | 7.75 | 7.75 | 7.65 | 7.65 | 603,300 | |
. |
50 | 30.9 | JG Summit Holdings, Inc. | 48.9 | 48.9 | 47.6 | 47.7 | 773,500 | |
. |
8.9 | 2.08 | Jolliville Holdings Corporation | 7.48 | 8.9 | 6.5 | 7.22 | 188,200 | |
. |
6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 5.9 | 5.9 | 5 | 5.2 | 36,800 | |
. |
5.8 | 3.9 | Keppel Philippines Holdings, Inc. "B" | 5.5 | 5.63 | 5.48 | 5.63 | 21,000 | |
. |
1.39 | 0.86 | Lodestar Investment Hldgs Corp. | 0.9 | 0.9 | 0.87 | 0.88 | 137,000 | |
. |
7.68 | 5.04 | Lopez Holdings Corporation | 7.14 | 7.16 | 7.09 | 7.1 | 609,300 | |
. |
9.66 | 1.65 | MJC Investments Corporation | 5.85 | 5.85 | 5.71 | 5.71 | 6,000 | |
. |
0.74 | 0.32 | Mabuhay Holdings Corporation | 0.62 | 0.74 | 0.62 | 0.7 | 36,826,000 | |
. |
3.45 | 1.68 | Marcventures Holdings, Inc. | 1.76 | 1.8 | 1.75 | 1.79 | 1,359,000 | |
. |
6.33 | 3.85 | Metro Pacific Investments Corporation | 6.19 | 6.19 | 6.08 | 6.11 | 53,789,000 | |
. |
7.65 | 4.38 | Minerales Industrias Corporation | 6.5 | 6.5 | 6.42 | 6.46 | 32,000 | |
. |
0.062 | 0.03 | Pacifica, Inc. | 0.049 | 0.049 | 0.046 | 0.049 | 1,000,000 | |
. |
2.7 | 1.02 | Prime Media Holdings, Inc. | 2.05 | 2.05 | 2 | 2 | 82,000 | |
. |
0.77 | 0.42 | Prime Orion Philippines, Inc. | 0.67 | 0.68 | 0.67 | 0.68 | 112,000 | |
. |
3.4 | 1.92 | Republic Glass Holdings Corp. | 2.46 | 2.46 | 2.46 | 2.46 | 12,000 | |
. |
1,199.00 | 655 | SM Investments Corporation | 1,169.00 | 1,175.00 | 1,148.00 | 1,150.00 | 425,155 | |
. |
2.59 | 1.31 | Seafront Resources Corporation | 2.1 | 2.1 | 2.1 | 2.1 | 49,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.36 | 0.37 | 0.36 | 0.37 | 1,500,000 | |
. |
2.71 | 1.3 | Solid Group, Inc. | 2.24 | 2.24 | 2.17 | 2.18 | 900,000 | |
. |
1.4 | 1.04 | South China Resources, Inc. | 1.19 | 1.19 | 1.19 | 1.19 | 13,000 | |
. |
0.32 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.249 | 0.249 | 0.249 | 0.249 | 10,000 | |
. |
0.41 | 0.25 | Wellex Industries, Inc. | 0.27 | 0.27 | 0.25 | 0.26 | 670,000 | |
. |
0.77 | 0.33 | Zeus Holdings, Inc. | 0.44 | 0.45 | 0.43 | 0.43 | 1,470,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.85 | 2.85 | 2.77 | 2.77 | 446,000 | |
. |
27.45 | 15 | Anchor Land Holdings, Inc | 21.8 | 21.8 | 21.8 | 21.8 | 3,500 | |
. |
2.26 | 0.47 | Araneta Properties, Inc. | 1.87 | 1.9 | 1.86 | 1.86 | 266,000 | |
. |
0.24 | 0.162 | Arthaland Corporation | 0.217 | 0.218 | 0.216 | 0.216 | 470,000 | |
. |
33.25 | 18.8 | Ayala Land, Inc. | 32.95 | 32.95 | 32 | 32.1 | 7,579,200 | |
. |
7.1 | 4.62 | Belle Corporation | 6.6 | 6.6 | 6.35 | 6.46 | 3,777,400 | |
. |
7.93 | 3.7 | Cebu Holdings, Inc. | 6.21 | 6.3 | 6.15 | 6.2 | 1,264,700 | |
. |
5.22 | 4.75 | Cebu Property Venture and Dev't Corp."B" | 5.18 | 5.22 | 5.18 | 5.22 | 120,000 | |
. |
2.44 | 1.35 | Century Properties Group, Inc. | 2.17 | 2.18 | 2.15 | 2.16 | 36,598,000 | |
. |
3 | 1.67 | City and Land Developers, Inc. | 2.55 | 2.55 | 2.51 | 2.51 | 21,000 | |
. |
1.21 | 0.95 | Cityland Development Corporation | 1.15 | 1.2 | 1.15 | 1.2 | 10,000 | |
. |
0.083 | 0.06 | Crown Equities, Inc. | 0.074 | 0.075 | 0.072 | 0.072 | 5,090,000 | |
. |
0.91 | 0.7 | Cyber Bay Corporation | 0.71 | 0.71 | 0.7 | 0.7 | 3,437,000 | |
. |
1.21 | 0.69 | Empire East Land Holdings, Inc. | 1.15 | 1.15 | 1.12 | 1.12 | 2,656,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.35 | 0.35 | 0.34 | 0.35 | 6,570,000 | |
. |
2.08 | 1.17 | Filinvest Land, Inc. | 2.03 | 2.03 | 1.99 | 1.99 | 13,352,000 | |
. |
2.76 | 1.63 | Global-Estate Resorts, Inc. | 2.57 | 2.57 | 2.48 | 2.5 | 4,011,000 | |
. |
3.28 | 1.57 | Highlands Prime, Inc. | 2.39 | 2.39 | 2.2 | 2.2 | 21,000 | |
. |
1.49 | 1.03 | IRC Properties, Inc. | 1.25 | 1.31 | 1.25 | 1.25 | 4,957,000 | |
. |
0.209 | 0.105 | MRC Allied, Inc. | 0.119 | 0.121 | 0.118 | 0.12 | 2,050,000 | |
. |
4.31 | 1.88 | Megaworld Corporation | 4.12 | 4.15 | 4.09 | 4.09 | 37,234,000 | |
. |
0.84 | 0.54 | Phil. Estates Corporation | 0.55 | 0.58 | 0.55 | 0.58 | 54,000 | |
. |
0.68 | 0.4 | Philippine Realty and Holdings Corp. | 0.55 | 0.6 | 0.55 | 0.6 | 479,000 | |
. |
26.9 | 15.74 | Robinson Land Corporation | 25.7 | 25.8 | 25.5 | 25.7 | 2,074,800 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 2.98 | 2.98 | 2.95 | 2.95 | 325,000 | |
. |
9.6 | 5.72 | SM Development Corporation | 8.8 | 8.82 | 8.62 | 8.62 | 550,600 | |
. |
20.8 | 12.1 | SM Prime Holdings, Inc. | 20.3 | 20.4 | 19.68 | 19.92 | 7,698,400 | |
. |
3.94 | 2.45 | Shang Properties, Inc. | 3.83 | 3.83 | 3.78 | 3.81 | 612,000 | |
. |
1.35 | 0.65 | Sta. Lucia Land, Inc. | 0.95 | 0.97 | 0.93 | 0.95 | 11,751,000 | |
. |
4.55 | 3.14 | Starmalls, Inc. | 3.93 | 3.95 | 3.93 | 3.95 | 60,000 | |
. |
1 | 0.49 | Suntrust Home Developers, Inc. | 0.76 | 0.84 | 0.76 | 0.79 | 2,990,000 | |
. |
7.1 | 3.5 | Vista Land and Lifescapes, Inc. | 7 | 7.04 | 6.85 | 6.98 | 16,716,500 | |
. |
MEDIA | ||||||||
. |
45.5 | 24.1 | ABS-CBN Corporation | 44.5 | 44.5 | 43.8 | 44.1 | 38,300 | |
. |
10.92 | 7.99 | GMA Holdings, Inc. | 9.85 | 9.85 | 9.80 | 9.80 | 16,600 | |
. |
11 | 8.15 | GMA Network, Inc. | 9.9 | 9.9 | 9.75 | 9.75 | 40,000 | |
. |
1.06 | 0.64 | Manila Bulletin Publishing Corp. | 0.77 | 0.78 | 0.77 | 0.78 | 407,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,562.00 | 990 | Globe Telecom, Inc. | 1,555.00 | 1,555.00 | 1,544.00 | 1,550.00 | 24,695 | |
. |
3.4 | 2.18 | Liberty Telecoms Holdings, Inc. | 2.28 | 2.28 | 2.28 | 2.28 | 2,000 | |
. |
3,132.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 3,070.00 | 3,078.00 | 3,054.00 | 3,076.00 | 93,280 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
7.4 | 4 | DFNN, Inc. | 4.35 | 4.4 | 4.35 | 4.35 | 38,000 | |
. |
3.14 | 2 | ISM Communications Corporation | 2.08 | 2.19 | 2.05 | 2.19 | 26,000 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.051 | 0.051 | 0.051 | 0.051 | 2,690,000 | |
. |
1.29 | 0.48 | Millenium Global Holdings, Inc. | 0.54 | 0.63 | 0.54 | 0.63 | 6,233,000 | |
. |
17.62 | 12.1 | Philweb Corporation | 14.5 | 14.58 | 14.36 | 14.5 | 83,000 | |
. |
22 | 3.52 | Touch Solutions, Inc. | 20.25 | 21 | 20 | 20.25 | 402,500 | |
. |
3.05 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.37 | 2.37 | 2.36 | 2.36 | 81,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.4 | 1.4 | 1.38 | 1.39 | 43,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
16.04 | 8.45 | Asian Terminals, Inc. | 13.2 | 13.2 | 13.2 | 13.2 | 3,100 | |
. |
84.8 | 52.4 | Cebu Air, Inc. | 83.5 | 83.5 | 82.5 | 82.65 | 556,950 | |
. |
97.2 | 65.9 | Int'l Container Terminal Services, Inc. | 92.25 | 95 | 92.25 | 94.9 | 991,860 | |
. |
1.89 | 1.2 | Lorenzo Shipping Corporation | 1.37 | 1.38 | 1.36 | 1.38 | 36,000 | |
. |
3.05 | 2.1 | Macroasia Corporation | 2.6 | 2.6 | 2.6 | 2.6 | 1,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.32 | 1.32 | 1.3 | 1.32 | 13,000 | |
. |
0.209 | 0.101 | Boulevard Holdings, Inc. | 0.19 | 0.209 | 0.188 | 0.2 | 801,390,000 | |
. |
0.53 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.4 | 0.41 | 40,000 | |
. |
EDUCATION | ||||||||
. |
11.28 | 5.2 | iPeople, Inc. | 11 | 11 | 10.52 | 10.52 | 215,500 | |
. |
CASINOS AND GAMING | ||||||||
. |
16.88 | 8.13 | Bloomberry Resorts Corporation | 11.98 | 12.1 | 11.96 | 12 | 4,880,700 | |
. |
0.083 | 0.019 | IP E-Game Ventures Inc. | 0.022 | 0.022 | 0.021 | 0.022 | 10,900,000 | |
. |
9.9 | 6.45 | Leisure and Resorts World Corporation | 8.25 | 8.37 | 8.24 | 8.24 | 208,000 | |
. |
4.08 | 1.49 | Manila Jockey Club, Inc. | 2.4 | 2.41 | 2.4 | 2.4 | 1,780,000 | |
. |
16 | 13.13 | Pacific Online Systems Corporation | 15.5 | 15.5 | 15.5 | 15.5 | 5,000 | |
. |
0.36 | 0.3 | Premiere Horizon Alliance Corporation | 0.33 | 0.33 | 0.33 | 0.33 | 200,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.1 | Calata Corporation | 4.87 | 4.95 | 4.8 | 4.9 | 529,000 | |
. |
130 | 35.65 | Philippine Seven Corporation | 92 | 92 | 92 | 92 | 3,180 | |
. |
43.6 | 21 | Puregold Price Club, Inc. | 41.4 | 41.5 | 40.35 | 40.7 | 1,226,500 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.85 | 0.85 | 0.83 | 0.83 | 1,531,000 | |
. |
0.51 | 0.38 | Information Capital Tech. Ventures, Inc. | 0.41 | 0.42 | 0.41 | 0.42 | 130,000 | |
. |
3.47 | 2.39 | Paxys, Inc. | 2.6 | 2.6 | 2.57 | 2.58 | 349,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 1.02 | 1.03 | 1.01 | 1.01 | 4,761,000 | |
. |
MINING | ||||||||
. |
0.0068 | 0.0039 | Abra Mining and Industrial Corp. | 0.0047 | 0.0048 | 0.0047 | 0.0048 | 115,000,000 | |
. |
23.35 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 20.5 | 20.7 | 20.5 | 20.6 | 423,300 | |
. |
36.2 | 10 | Atok-Big Wedge Company, Inc. | 20 | 20 | 20 | 20 | 500 | |
. |
30.5 | 15 | Benguet Corporation "B" | 15.1 | 15.1 | 15 | 15 | 23,400 | |
. |
1.75 | 0.82 | Century Peak Metals Holdings Corporation | 1.14 | 1.14 | 1.13 | 1.13 | 625,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 1.05 | 1.06 | 1.04 | 1.05 | 2,131,000 | |
. |
54 | 9.12 | Dizon Copper Silver Mines, Inc. | 9.26 | 9.26 | 9.12 | 9.26 | 10,000 | |
. |
0.88 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.51 | 0.53 | 0.51 | 0.52 | 1,153,000 | |
. |
1.5 | 0.81 | Lepanto Consolidated Mining Co. "A" | 0.83 | 0.84 | 0.82 | 0.82 | 10,057,000 | |
. |
1.59 | 0.89 | Lepanto Consolidated Mining Co. "B" | 0.93 | 0.93 | 0.91 | 0.92 | 1,535,000 | |
. |
0.077 | 0.047 | Manila Mining Corporation "A" | 0.057 | 0.057 | 0.057 | 0.057 | 74,870,000 | |
. |
0.081 | 0.047 | Manila Mining Corporation "B" | 0.058 | 0.058 | 0.058 | 0.058 | 250,000 | |
. |
11 | 3.28 | NiHAO Minerals Resources Int'l, Inc. | 3.36 | 3.37 | 3.3 | 3.33 | 508,000 | |
. |
28.55 | 15.78 | Nickel Asia Corporation | 22.4 | 22.45 | 21.5 | 22 | 2,558,300 | |
. |
0.78 | 0.51 | Omico Corporation | 0.55 | 0.56 | 0.55 | 0.56 | 106,000 | |
. |
6.97 | 2.78 | Oriental Peninsula Resources Group, Inc. | 2.95 | 2.95 | 2.78 | 2.85 | 1,130,000 | |
. |
26.1 | 12.52 | Philex Mining Corporation | 16.5 | 16.5 | 16.24 | 16.26 | 1,400,800 | |
. |
305.8 | 200 | Semirara Mining Corporation | 299 | 304 | 295 | 299 | 230,990 | |
. |
0.021 | 0.014 | United Paragon Mining Corporation | 0.016 | 0.017 | 0.016 | 0.017 | 28,600,000 | |
. |
OIL | ||||||||
. |
0.32 | 0.24 | Basic Energy Corporation | 0.28 | 0.29 | 0.28 | 0.28 | 840,000 | |
. |
0.026 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.025 | 0.026 | 0.024 | 0.025 | 1,482,000,000 | |
. |
0.027 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.026 | 0.027 | 0.025 | 0.025 | 195,300,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 6.85 | 6.85 | 6.85 | 6.85 | 700 | |
. |
48 | 23 | Philex Petroleum Corporation | 26.95 | 26.95 | 26.05 | 26.05 | 274,800 | |
. |
0.056 | 0.038 | The Philodrill Corporation | 0.044 | 0.045 | 0.043 | 0.044 | 757,100,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,864.15 | 1,866.11 | 1,852.12 | 1,852.8 | -0.42 | -7.72 | 13,272,725 | 745,831,633.4 |
. |
Industrials | 10,930.22 | 10,992.2 | 10,902.48 | 10,916.8 | -0.05 | -5.53 | 170,548,401 | 1,664,573,044.62 |
. |
Holding Firms | 6,504.34 | 6,571.56 | 6,452.74 | 6,462.64 | -0.64 | -41.7 | 1,785,166,833 | 2,143,678,164.43 |
. |
Property | 2,936.16 | 2,962.75 | 2,895.29 | 2,905.31 | -1.05 | -30.85 | 174,745,966 | 938,176,305.55 |
. |
Services | 2,079.25 | 2,087.15 | 2,072.41 | 2,085.99 | 0.29 | 5.94 | 843,870,087 | 943,609,121.05 |
. |
Mining & Oil | 20,104.18 | 20,112.93 | 19,855.17 | 19,913.73 | -0.91 | -183.39 | 2,676,660,714 | 263,748,944.28 |
. |
PSEi | 7,171.73 | 7,214.44 | 7,136.3 | 7,146.12 | -0.34 | -24.53 | ||
. |
All Shares | 4,480.41 | 4,498.46 | 4,457.21 | 4,461.69 | -0.41 | -18.26 | ||
. |
SME | 105,408 | 316,224 | ||||||
. |
|||||||||
. |
GRAND TOTAL | 5,664,370,134 | 6,699,933,437.33 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
EDITORS' PICK