Philippine Stock Market Table, May 7, 2013

By: 11 years ago


Sheet1

.

 (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

READ NEXT
Lucio Co-led Cosco Capital sets $500-M equity offering
MOST READ
LATEST STORIES
Read more...
NEXT STORY