. |
(As of May 9, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
99 | 55.39 | BDO Unibank, Inc. | 93 | 93.5 | 92.65 | 93 | 1,365,300 | |
. |
114 | 65 | Bank of the Philippine Islands | 103 | 103.3 | 102.7 | 103.1 | 567,930 | |
. |
75.25 | 47 | China Banking Corporation | 75.2 | 75.25 | 74.95 | 75 | 159,880 | |
. |
31 | 10 | Citystate Savings Bank | 11 | 11.5 | 11 | 11 | 50,800 | |
. |
37.65 | 18.5 | East West Banking Corporation | 37.2 | 37.4 | 37 | 37 | 889,100 | |
. |
131.7 | 81.75 | Metropolitan Bank and Trust Company | 129.5 | 129.5 | 127.2 | 127.6 | 3,492,090 | |
. |
117 | 67.4 | Philippine National Bank | 115 | 115 | 113.7 | 113.7 | 616,280 | |
. |
145 | 81.5 | Philippine Savings Bank | 144 | 145 | 144 | 145 | 2,100 | |
. |
85 | 64 | Philippine Bank of Communications | 79.7 | 79.7 | 79.6 | 79.6 | 470 | |
. |
38.85 | 33.3 | Philippine Business Bank | 34 | 34.1 | 33.9 | 34 | 1,920,400 | |
. |
74.2 | 41.5 | Rizal Commercial Banking Corp. | 73 | 74 | 72.9 | 73 | 282,600 | |
. |
206.4 | 120.1 | Security Bank Corporation | 195.5 | 195.5 | 194.8 | 195 | 320,690 | |
. |
159.7 | 95 | Union Bank of the Philippines | 153 | 153.8 | 152.8 | 153.6 | 132,520 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.42 | 1.7 | BDO Leasing and Finance, Inc. | 2.4 | 2.4 | 2.4 | 2.4 | 86,000 | |
. |
1.6 | 0.67 | Bankard, Inc. | 1.29 | 1.33 | 1.28 | 1.3 | 536,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 20.95 | 20.95 | 20.1 | 20.5 | 29,100 | |
. |
24 | 8.63 | Filipino Fund, Inc. | 21.2 | 22 | 19.04 | 21 | 8,900 | |
. |
3.25 | 2.04 | I-Remit, Inc. | 2.84 | 2.84 | 2.84 | 2.84 | 20,000 | |
. |
0.73 | 0.2 | MEDCO Holdings, Inc. | 0.47 | 0.54 | 0.47 | 0.51 | 26,730,000 | |
. |
575 | 420 | Manulife Financial Corporation | 550 | 550 | 550 | 550 | 370 | |
. |
39.2 | 19.08 | Maybank ATR Kim Eng Financial Corp. | 30 | 31.8 | 30 | 31.8 | 1,600 | |
. |
515 | 342 | The Philippine Stock Exchange, Inc | 490 | 490 | 485 | 485 | 24,270 | |
. |
1,122.00 | 879 | Sun Life Financial, Inc. | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 245 | |
. |
2.92 | 1.71 | Vantage Equities, Inc. | 2.82 | 2.89 | 2.82 | 2.83 | 159,000 | |
. |
ELECTRICITY, ENERGY, POWER AND WATER | ||||||||
. |
40.5 | 31 | Aboitiz Power Corporation | 36.85 | 36.85 | 35.75 | 36 | 3,829,900 | |
. |
1.59 | 1.2 | Alsons Consolidated Resources, Inc. | 1.42 | 1.43 | 1.42 | 1.42 | 246,000 | |
. |
11 | 2.25 | Calapan Ventures, Inc. | 9.1 | 9.69 | 8.7 | 8.7 | 1,165,100 | |
. |
7.9 | 5.59 | Energy Development Corporation | 6.4 | 6.43 | 6.32 | 6.32 | 4,059,200 | |
. |
27.45 | 13.58 | First Gen Corporation | 22.5 | 22.55 | 21.9 | 21.95 | 3,257,300 | |
. |
113.8 | 61.5 | First Phil. Holdings Corp. | 110 | 110.3 | 109 | 109 | 297,580 | |
. |
41.4 | 22.8 | Manila Water Company, Inc. | 40.3 | 40.35 | 39.85 | 40 | 2,766,700 | |
. |
392 | 218.8 | Manila Electric Company | 388 | 390 | 383.4 | 388.8 | 290,580 | |
. |
16.3 | 9.7 | Petron Corporation | 16.14 | 16.3 | 16 | 16 | 5,628,900 | |
. |
8.6 | 6.18 | Phoenix Petroleum Philippines, Inc. | 7.6 | 7.6 | 7.3 | 7.38 | 3,313,500 | |
. |
7.6 | 3.4 | SPC Power Corporation | 5.52 | 5.52 | 5.52 | 5.52 | 200 | |
. |
3 | 1.06 | Trans-Asia Oil and Energy Dev't Corp. | 2.66 | 2.66 | 2.56 | 2.62 | 9,971,000 | |
. |
15 | 6.6 | Vivant Corporation | 11 | 11.36 | 10.02 | 10.02 | 13,900 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
10.5 | 6.22 | AgriNurture, Inc. | 6.63 | 6.63 | 6.5 | 6.51 | 221,300 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 2 | 2 | 2 | 2 | 412,000 | |
. |
86 | 48 | Bogo Medellin Milling Company | 56 | 56 | 56 | 56 | 490 | |
. |
8.25 | 4.32 | D and L Industries, Inc. | 7.96 | 8.25 | 7.95 | 8.12 | 6,482,100 | |
. |
23.5 | 15 | Ginebra San Miguel Inc. | 15.4 | 15.4 | 15.36 | 15.36 | 10,500 | |
. |
132.2 | 93 | Jollibee Foods Corporation | 130 | 132.2 | 130 | 132.1 | 539,080 | |
. |
28.4 | 3.7 | LT Group, Inc. | 26 | 26.5 | 26 | 26 | 9,535,400 | |
. |
13.5 | 6.8 | Pancake House, Inc. | 12.1 | 12.1 | 11.5 | 12 | 10,900 | |
. |
6.88 | 2.51 | Pepsi-Cola Products Philippines, Inc. | 6.2 | 6.2 | 6.08 | 6.2 | 652,500 | |
. |
6.15 | 2.45 | RFM Corporation | 5.9 | 5.95 | 5.87 | 5.9 | 1,966,000 | |
. |
950 | 239.8 | San Miguel Pure Foods Company Inc. | 299.4 | 300 | 298 | 298 | 183,280 | |
. |
125 | 100 | San Miguel Corporation | 122 | 123 | 122 | 122.2 | 445,400 | |
. |
0.22 | 0.124 | Swift Foods, Inc. | 0.146 | 0.146 | 0.144 | 0.144 | 4,520,000 | |
. |
129.7 | 57.3 | Universal Robina Corporation | 126 | 126 | 124.9 | 125 | 1,561,550 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.79 | 1.79 | 1.76 | 1.79 | 957,000 | |
. |
2.08 | 0.56 | Vitarich Corporation | 0.93 | 0.94 | 0.93 | 0.93 | 526,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES | ||||||||
. |
42.5 | 17.1 | Asiabest Group International, Inc. | 20.5 | 21.4 | 20.4 | 21 | 29,400 | |
. |
89.95 | 50 | Concrete Aggregates Corp. "A" | 50 | 50 | 50 | 50 | 15,000 | |
. |
14.88 | 5.63 | EEI Corporation | 14.72 | 14.82 | 14.56 | 14.72 | 1,138,300 | |
. |
13.98 | 8.01 | Federal Resources Investment Group, Inc. | 8.11 | 8.11 | 8.11 | 8.11 | 203,800 | |
. |
14.22 | 11 | Holcim Philippines, Inc. | 14 | 14.22 | 14 | 14.22 | 67,500 | |
. |
12.02 | 7.18 | Lafarge Republic, Inc. | 11.26 | 11.3 | 11.22 | 11.24 | 550,000 | |
. |
8.24 | 2.5 | Mariwasa Siam Holdings, Inc. | 3.24 | 3.35 | 2.67 | 2.7 | 4,779,000 | |
. |
24 | 13.54 | Megawide Construction Corporation | 23 | 24 | 23 | 23.2 | 2,504,200 | |
. |
19.48 | 10.16 | Phinma Corporation | 14.14 | 15 | 14.1 | 15 | 15,000 | |
. |
3.1 | 1.59 | TKC Steel Corporation | 2.72 | 3.09 | 2.72 | 3.05 | 3,715,000 | |
. |
2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 2.04 | 2.09 | 2.04 | 2.05 | 1,489,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 3 | 3 | 2.96 | 2.98 | 60,000 | |
. |
3.1 | 1.44 | LMG Chemicals Corporation | 2.65 | 2.65 | 2.5 | 2.5 | 155,000 | |
. |
22.5 | 1.66 | Melco Crown (Philippines) Resorts Corp. | 13.34 | 13.34 | 13 | 13.08 | 16,817,600 | |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT | ||||||||
. |
24.42 | 4.63 | Cirtek Holdings Philippines Corporation | 15.8 | 16.5 | 15.68 | 16.4 | 30,400 | |
. |
0.027 | 0.013 | Greenergy Holdings, Inc. | 0.017 | 0.018 | 0.017 | 0.018 | 15,300,000 | |
. |
5.04 | 3.7 | Integrated Micro-Electronics, Inc. | 3.75 | 3.75 | 3.74 | 3.74 | 119,000 | |
. |
0.94 | 0.61 | Ionics, Inc. | 0.66 | 0.68 | 0.66 | 0.68 | 826,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
31.9 | 15 | Alphaland Corporation | 17.5 | 17.5 | 17.2 | 17.2 | 1,500 | |
. |
HOLDING FIRMS | ||||||||
. |
47.00 | 22.65 | ABS-CBN Holdings Corp. ā Phil Deposit Receipts | 45.50 | 45.50 | 45.00 | 45.50 | 1,212,300 | |
. |
7.1 | 4.25 | A. Soriano Corporation | 6.9 | 6.9 | 6.9 | 6.9 | 72,900 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 1.37 | 1.45 | 1.37 | 1.45 | 91,000 | |
. |
3.52 | 0.88 | ATN Holdings, Inc. "B" | 1.35 | 1.66 | 1.35 | 1.66 | 98,000 | |
. |
1.03 | 0.64 | Abacus Cons. Res. and Hold'gs, Inc. | 0.66 | 0.68 | 0.66 | 0.67 | 835,000 | |
. |
61 | 44 | Aboitiz Equity Ventures, Inc. | 56.9 | 57 | 56.1 | 56.9 | 1,704,310 | |
. |
0.189 | 0.014 | Alcorn Gold Resources Corp. | 0.172 | 0.173 | 0.168 | 0.169 | 723,890,000 | |
. |
26 | 10.86 | Alliance Global Group, Inc. | 25.05 | 25.15 | 25.05 | 25.05 | 7,119,400 | |
. |
6.3 | 3.75 | Asia Amalgamated Holdings Corp. | 4.7 | 4.7 | 4.65 | 4.65 | 15,000 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.33 | 2.33 | 2.3 | 2.3 | 125,000 | |
. |
675 | 400.2 | Ayala Corporation | 672 | 672 | 663 | 670 | 189,080 | |
. |
630 | 420 | BHI Holdings, Inc. | 600 | 600 | 600 | 600 | 10 | |
. |
63.6 | 50 | DMCI Holdings, Inc. | 58.8 | 59 | 58.2 | 58.9 | 516,670 | |
. |
6.99 | 3.87 | Filinvest Development Corporation | 6.8 | 6.8 | 6.79 | 6.79 | 798,100 | |
. |
0.3 | 0.2 | Forum Pacific, Inc. | 0.201 | 0.22 | 0.201 | 0.22 | 70,000 | |
. |
825 | 455.4 | GT Capital Holdings, Inc. | 808 | 825 | 808 | 825 | 529,190 | |
. |
8.38 | 4.18 | House of Investments, Inc. | 7.63 | 7.65 | 7.5 | 7.65 | 258,900 | |
. |
50 | 30.9 | JG Summit Holdings, Inc. | 47 | 48.8 | 47 | 48.45 | 2,550,400 | |
. |
8.9 | 2.08 | Jolliville Holdings Corporation | 7.02 | 7.7 | 7.02 | 7.1 | 220,200 | |
. |
6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 5.2 | 5.5 | 5.2 | 5.4 | 52,100 | |
. |
5.8 | 3.9 | Keppel Philippines Holdings, Inc. "B" | 5.64 | 5.64 | 5.64 | 5.64 | 5,000 | |
. |
1.39 | 0.86 | Lodestar Investment Hldgs Corp. | 0.89 | 0.89 | 0.86 | 0.87 | 221,000 | |
. |
7.68 | 5.04 | Lopez Holdings Corporation | 7 | 7.07 | 7 | 7.06 | 880,700 | |
. |
0.81 | 0.32 | Mabuhay Holdings Corporation | 0.72 | 0.81 | 0.71 | 0.71 | 30,228,000 | |
. |
3.44 | 1.68 | Marcventures Holdings, Inc. | 1.8 | 1.83 | 1.76 | 1.8 | 727,000 | |
. |
6.33 | 3.85 | Metro Pacific Investments Corporation | 6.19 | 6.25 | 6.13 | 6.18 | 33,213,900 | |
. |
7.65 | 4.38 | Minerales Industrias Corporation | 6.47 | 6.47 | 6.4 | 6.4 | 37,100 | |
. |
0.062 | 0.03 | Pacifica, Inc. | 0.048 | 0.048 | 0.047 | 0.047 | 2,900,000 | |
. |
2.7 | 1.02 | Prime Media Holdings, Inc. | 2 | 2 | 1.99 | 2 | 276,000 | |
. |
0.77 | 0.42 | Prime Orion Philippines, Inc. | 0.68 | 0.68 | 0.67 | 0.67 | 478,000 | |
. |
1,199.00 | 655 | SM Investments Corporation | 1,152.00 | 1,162.00 | 1,152.00 | 1,155.00 | 237,105 | |
. |
2.59 | 1.31 | Seafront Resources Corporation | 2.2 | 2.2 | 2.2 | 2.2 | 5,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.38 | 0.39 | 0.36 | 0.36 | 7,230,000 | |
. |
2.71 | 1.3 | Solid Group, Inc. | 2.2 | 2.2 | 2.17 | 2.17 | 246,000 | |
. |
1.4 | 1.04 | South China Resources, Inc. | 1.18 | 1.18 | 1.18 | 1.18 | 20,000 | |
. |
0.32 | 0.21 | Unioil Resources and Holdings Co., Inc. | 0.249 | 0.26 | 0.249 | 0.26 | 130,000 | |
. |
0.41 | 0.245 | Wellex Industries, Inc. | 0.25 | 0.26 | 0.245 | 0.26 | 630,000 | |
. |
0.77 | 0.33 | Zeus Holdings, Inc. | 0.43 | 0.43 | 0.43 | 0.43 | 620,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.45 | A Brown Company, Inc. | 2.78 | 2.82 | 2.75 | 2.82 | 121,000 | |
. |
27.45 | 15 | Anchor Land Holdings, Inc | 22.7 | 23 | 22.6 | 23 | 16,200 | |
. |
2.26 | 0.47 | Araneta Properties, Inc. | 1.89 | 1.93 | 1.85 | 1.9 | 1,212,000 | |
. |
0.24 | 0.162 | Arthaland Corporation | 0.21 | 0.21 | 0.208 | 0.208 | 50,000 | |
. |
33.25 | 18.8 | Ayala Land, Inc. | 32.85 | 33 | 32.8 | 32.95 | 6,968,800 | |
. |
7.1 | 4.62 | Belle Corporation | 6.4 | 6.48 | 6.29 | 6.31 | 6,323,500 | |
. |
7.48 | 3.7 | Cebu Holdings, Inc. | 6.25 | 6.34 | 6.25 | 6.28 | 844,100 | |
. |
5.25 | 4.75 | Cebu Property Venture and Dev't Corp."B" | 5.2 | 5.25 | 5.2 | 5.25 | 33,000 | |
. |
2.44 | 1.35 | Century Properties Group, Inc. | 2.17 | 2.23 | 2.14 | 2.23 | 27,116,000 | |
. |
3 | 1.67 | City and Land Developers, Inc. | 2.51 | 2.51 | 2.5 | 2.5 | 59,000 | |
. |
1.21 | 0.95 | Cityland Development Corporation | 1.17 | 1.18 | 1.17 | 1.18 | 30,000 | |
. |
0.083 | 0.06 | Crown Equities, Inc. | 0.073 | 0.081 | 0.073 | 0.078 | 3,030,000 | |
. |
0.91 | 0.7 | Cyber Bay Corporation | 0.7 | 0.72 | 0.7 | 0.7 | 310,000 | |
. |
1.21 | 0.69 | Empire East Land Holdings, Inc. | 1.11 | 1.11 | 1.09 | 1.11 | 5,406,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.34 | 0.35 | 0.34 | 0.34 | 610,000 | |
. |
2.08 | 1.17 | Filinvest Land, Inc. | 2.01 | 2.04 | 2.01 | 2.02 | 12,642,000 | |
. |
2.76 | 1.63 | Global-Estate Resorts, Inc. | 2.42 | 2.49 | 2.41 | 2.44 | 3,502,000 | |
. |
3.28 | 1.57 | Highlands Prime, Inc. | 2.28 | 2.48 | 2.25 | 2.48 | 21,000 | |
. |
1.49 | 1.03 | IRC Properties, Inc. | 1.34 | 1.43 | 1.34 | 1.36 | 21,216,000 | |
. |
3.5 | 1.9 | Keppel Philippines Properties, Inc. | 3.1 | 3.1 | 3.1 | 3.1 | 10,000 | |
. |
0.209 | 0.105 | MRC Allied, Inc. | 0.118 | 0.118 | 0.117 | 0.118 | 4,200,000 | |
. |
4.31 | 1.88 | Megaworld Corporation | 4.14 | 4.16 | 4.06 | 4.14 | 21,517,000 | |
. |
0.84 | 0.54 | Phil. Estates Corporation | 0.58 | 0.58 | 0.55 | 0.57 | 1,145,000 | |
. |
0.68 | 0.4 | Philippine Realty and Holdings Corp. | 0.57 | 0.57 | 0.57 | 0.57 | 30,000 | |
. |
4.33 | 2.4 | Primex Corporation | 3 | 3.32 | 3 | 3.32 | 31,000 | |
. |
26.9 | 15.74 | Robinson Land Corporation | 25.7 | 26 | 24.8 | 25.5 | 1,144,300 | |
. |
7.71 | 2.35 | Rockwell Land Corporation | 2.97 | 2.98 | 2.96 | 2.97 | 357,000 | |
. |
9.6 | 5.72 | SM Development Corporation | 8.6 | 8.61 | 8.58 | 8.58 | 856,400 | |
. |
20.8 | 12.1 | SM Prime Holdings, Inc. | 20.2 | 20.2 | 19.98 | 20.05 | 4,935,500 | |
. |
3.94 | 2.45 | Shang Properties, Inc. | 3.81 | 3.85 | 3.79 | 3.84 | 1,103,000 | |
. |
1.35 | 0.65 | Sta. Lucia Land, Inc. | 0.94 | 0.95 | 0.92 | 0.93 | 18,655,000 | |
. |
4.55 | 3.14 | Starmalls, Inc. | 3.88 | 3.94 | 3.88 | 3.94 | 19,000 | |
. |
1 | 0.49 | Suntrust Home Developers, Inc. | 0.81 | 0.81 | 0.78 | 0.79 | 517,000 | |
. |
7.1 | 3.5 | Vista Land and Lifescapes, Inc. | 6.95 | 6.99 | 6.9 | 6.99 | 6,525,600 | |
. |
MEDIA | ||||||||
. |
45.5 | 24.1 | ABS-CBN Corporation | 43.8 | 43.8 | 43 | 43.2 | 13,100 | |
. |
10.92 | 7.99 | GMA Holdings, Inc. | 9.70 | 9.70 | 9.70 | 9.70 | 4,400 | |
. |
11 | 8.15 | GMA Network, Inc. | 9.61 | 9.7 | 9.61 | 9.62 | 360,200 | |
. |
1.06 | 0.64 | Manila Bulletin Publishing Corp. | 0.75 | 0.75 | 0.75 | 0.75 | 101,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,635.00 | 990 | Globe Telecom, Inc. | 1,620.00 | 1,635.00 | 1,620.00 | 1,621.00 | 67,090 | |
. |
3.4 | 2.18 | Liberty Telecoms Holdings, Inc. | 2.3 | 2.3 | 2.3 | 2.3 | 10,000 | |
. |
3,132.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 3,108.00 | 3,116.00 | 3,108.00 | 3,116.00 | 142,080 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
7.17 | 4 | DFNN, Inc. | 4.34 | 4.5 | 4.34 | 4.5 | 21,000 | |
. |
10.42 | 1.75 | IP Converge Data Center, Inc. | 8.48 | 10.42 | 8.15 | 10.4 | 1,485,100 | |
. |
3.14 | 2 | ISM Communications Corporation | 2.08 | 2.4 | 2.08 | 2.28 | 3,429,000 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.051 | 0.051 | 0.051 | 0.051 | 1,470,000 | |
. |
1.29 | 0.48 | Millenium Global Holdings, Inc. | 0.62 | 0.62 | 0.6 | 0.62 | 3,059,000 | |
. |
17.26 | 12.1 | Philweb Corporation | 14.54 | 15.3 | 14.54 | 15.28 | 9,523,100 | |
. |
22 | 3.52 | Touch Solutions, Inc. | 19.9 | 20.5 | 19.9 | 20.35 | 99,100 | |
. |
3.05 | 1.68 | Transpacific Broadband Group Int'l. Inc. | 2.5 | 2.5 | 2.5 | 2.5 | 5,000 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.42 | 1.42 | 1.4 | 1.4 | 7,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
3.15 | 1.62 | 2GO Group, Inc. | 1.71 | 1.71 | 1.71 | 1.71 | 15,000 | |
. |
16.04 | 8.45 | Asian Terminals, Inc. | 13.2 | 13.2 | 13.2 | 13.2 | 12,800 | |
. |
84.8 | 52.4 | Cebu Air, Inc. | 82 | 83.25 | 81.8 | 82.5 | 2,085,470 | |
. |
97.2 | 65.9 | Int'l Container Terminal Services, Inc. | 95 | 95.5 | 94.95 | 95.5 | 1,481,930 | |
. |
3.05 | 2.1 | Macroasia Corporation | 2.57 | 2.57 | 2.57 | 2.57 | 2,000 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.3 | 1.31 | 1.3 | 1.31 | 55,000 | |
. |
0.209 | 0.101 | Boulevard Holdings, Inc. | 0.188 | 0.191 | 0.182 | 0.183 | 282,180,000 | |
. |
0.51 | 0.35 | Waterfront Philippines, Inc. | 0.41 | 0.41 | 0.4 | 0.41 | 30,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.9 | Centro Escolar University | 10.5 | 10.98 | 10.5 | 10.98 | 12,700 | |
. |
11.28 | 5.2 | iPeople, Inc. | 11 | 11 | 11 | 11 | 32,300 | |
. |
CASINOS AND GAMING | ||||||||
. |
31.95 | 17.5 | Berjaya Philippines, Inc. | 22 | 22 | 22 | 22 | 8,200 | |
. |
16.88 | 8.13 | Bloomberry Resorts Corporation | 11.92 | 12.08 | 11.92 | 12.02 | 2,982,700 | |
. |
0.077 | 0.019 | IP E-Game Ventures Inc. | 0.021 | 0.022 | 0.021 | 0.022 | 78,800,000 | |
. |
9.9 | 6.45 | Leisure and Resorts World Corporation | 8.15 | 8.18 | 8.14 | 8.15 | 491,400 | |
. |
4.08 | 1.5 | Manila Jockey Club, Inc. | 2.4 | 2.4 | 2.4 | 2.4 | 73,000 | |
. |
16 | 13.13 | Pacific Online Systems Corporation | 15.5 | 15.5 | 15.5 | 15.5 | 1,500 | |
. |
18 | 9 | Philippine Racing Club, Inc. | 10 | 10.02 | 10 | 10.02 | 340,700 | |
. |
0.36 | 0.3 | Premiere Horizon Alliance Corporation | 0.33 | 0.35 | 0.33 | 0.35 | 5,270,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.1 | Calata Corporation | 5.11 | 5.12 | 4.92 | 5.01 | 606,100 | |
. |
130 | 35.65 | Philippine Seven Corporation | 92 | 92 | 92 | 92 | 510 | |
. |
43.6 | 21 | Puregold Price Club, Inc. | 40.9 | 41.2 | 40.7 | 40.8 | 2,390,200 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.84 | 0.85 | 0.83 | 0.84 | 2,321,000 | |
. |
0.51 | 0.38 | Information Capital Tech. Ventures, Inc. | 0.41 | 0.41 | 0.41 | 0.41 | 270,000 | |
. |
3.47 | 2.42 | Paxys, Inc. | 2.6 | 2.61 | 2.57 | 2.58 | 304,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 1.02 | 1.02 | 1.01 | 1.01 | 13,222,000 | |
. |
MINING | ||||||||
. |
0.0068 | 0.0039 | Abra Mining and Industrial Corp. | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 1,000,000 | |
. |
5.55 | 4 | Apex Mining Company, Inc. "A" | 4.05 | 4.05 | 4.05 | 4.05 | 15,000 | |
. |
5.55 | 4.05 | Apex Mining Company, Inc. "B" | 4.05 | 4.05 | 4.05 | 4.05 | 272,000 | |
. |
23.35 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 20.55 | 20.6 | 20.5 | 20.55 | 552,100 | |
. |
36.2 | 10 | Atok-Big Wedge Company, Inc. | 18 | 20 | 18 | 20 | 4,400 | |
. |
27 | 14.52 | Benguet Corporation "A" | 15 | 15 | 15 | 15 | 10,000 | |
. |
27.7 | 15 | Benguet Corporation "B" | 15 | 15 | 15 | 15 | 24,700 | |
. |
1.69 | 0.82 | Century Peak Metals Holdings Corporation | 1.1 | 1.1 | 1.09 | 1.09 | 230,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 1.05 | 1.06 | 1.04 | 1.05 | 1,338,000 | |
. |
50 | 8.99 | Dizon Copper Silver Mines, Inc. | 9.2 | 9.2 | 8.99 | 9.05 | 148,200 | |
. |
0.88 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.51 | 0.52 | 0.5 | 0.52 | 995,000 | |
. |
1.5 | 0.79 | Lepanto Consolidated Mining Co. "A" | 0.79 | 0.8 | 0.79 | 0.79 | 9,996,000 | |
. |
1.59 | 0.89 | Lepanto Consolidated Mining Co. "B" | 0.89 | 0.9 | 0.89 | 0.89 | 2,107,000 | |
. |
0.077 | 0.047 | Manila Mining Corporation "A" | 0.056 | 0.056 | 0.055 | 0.056 | 9,570,000 | |
. |
0.081 | 0.047 | Manila Mining Corporation "B" | 0.057 | 0.058 | 0.057 | 0.057 | 3,770,000 | |
. |
10.6 | 3.28 | NiHAO Minerals Resources Int'l, Inc. | 3.3 | 3.35 | 3.28 | 3.3 | 974,000 | |
. |
28.55 | 15.78 | Nickel Asia Corporation | 22 | 22.2 | 21.9 | 22 | 283,500 | |
. |
0.78 | 0.51 | Omico Corporation | 0.6 | 0.6 | 0.57 | 0.6 | 209,000 | |
. |
6.94 | 2.69 | Oriental Peninsula Resources Group, Inc. | 2.83 | 2.88 | 2.69 | 2.72 | 1,200,000 | |
. |
26.1 | 12.52 | Philex Mining Corporation | 16.12 | 16.12 | 15.98 | 15.98 | 2,220,300 | |
. |
305.8 | 200 | Semirara Mining Corporation | 299 | 300 | 298 | 299 | 110,680 | |
. |
0.021 | 0.014 | United Paragon Mining Corporation | 0.017 | 0.017 | 0.016 | 0.016 | 5,000,000 | |
. |
OIL | ||||||||
. |
0.32 | 0.24 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 30,000 | |
. |
0.026 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.025 | 0.025 | 0.024 | 0.025 | 5,000,000 | |
. |
0.027 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.024 | 0.026 | 0.024 | 0.025 | 134,400,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 6.95 | 6.95 | 6.95 | 6.95 | 23,500 | |
. |
48 | 23 | Philex Petroleum Corporation | 25.8 | 26 | 25.7 | 25.7 | 45,700 | |
. |
0.056 | 0.038 | The Philodrill Corporation | 0.044 | 0.044 | 0.043 | 0.044 | 133,000,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,860.39 | 1,863.18 | 1,851.49 | 1,853.59 | 0.16 | 2.96 | 37,420,977 | 946,495,965.6 |
. |
Industrials | 10,962.27 | 10,964.29 | 10,905.71 | 10,906.7 | -0.02 | -2.62 | 111,646,096 | 1,782,519,648.7 |
. |
Holding Firms | 6,483.64 | 6,510.85 | 6,464.74 | 6,510.85 | 0.38 | 24.77 | 823,092,604 | 1,740,199,767.54 |
. |
Property | 2,934.79 | 2,948.28 | 2,932.4 | 2,941.11 | 0.22 | 6.46 | 151,495,671 | 704,746,393.64 |
. |
Services | 2,103.42 | 2,109.82 | 2,103.15 | 2,109.6 | 0.28 | 5.96 | 414,076,532 | 1,389,332,901.03 |
. |
Mining & Oil | 19,657.43 | 19,753.88 | 19,611.81 | 19,636.28 | -0.13 | -24.76 | 312,601,599 | 119,215,725.04 |
. |
PSEi | 7,193.28 | 7,202.55 | 7,176.68 | 7,194.43 | 0.18 | 13.13 | ||
. |
All Shares | 4,480.44 | 4,488.42 | 4,473.3 | 4,481.81 | 0.18 | 8.19 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | 1,850,333,479 | 6,682,510,401.5475 | ||||||
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
MOST READ
LATEST STORIES