Philippine Stock Market Table, May 20, 2013
ml>
. |
(As of May 20, 2013) | ||||||||
. |
52-WK | 52-WK | STOCKS | OPEN | HIGH | LOW | CLOSE | VOLUME | |
. |
HIGH | LOW | BANKS | ||||||
. |
105.50 | 101.50 | Asia United | 105.50 | 105.50 | 101.8 | 102.00 | 4,044,830 | |
. |
99 | 55.93 | BDO Unibank, Inc. | 96 | 96.1 | 94.5 | 94.85 | 3,273,570 | |
. |
114 | 65 | Bank of the Philippine Islands | 106.6 | 107 | 106.5 | 106.7 | 2,929,440 | |
. |
78.2 | 47 | China Banking Corporation | 77 | 77.5 | 77 | 77.2 | 80,500 | |
. |
31 | 10 | Citystate Savings Bank | 11.98 | 11.98 | 11.5 | 11.5 | 12,700 | |
. |
37.85 | 18.5 | East West Banking Corporation | 36.65 | 37.2 | 36.65 | 36.7 | 636,900 | |
. |
139.5 | 82.5 | Metropolitan Bank and Trust Company | 136.3 | 136.4 | 133.7 | 134 | 2,382,420 | |
. |
117 | 67.8 | Philippine National Bank | 109.8 | 112 | 109.5 | 110.5 | 606,410 | |
. |
145 | 82 | Philippine Savings Bank | 142.9 | 142.9 | 139 | 139 | 2,240 | |
. |
38.85 | 33.3 | Philippine Business Bank | 34.2 | 34.2 | 34 | 34 | 376,700 | |
. |
74.5 | 41.5 | Rizal Commercial Banking Corp. | 73 | 73 | 72.75 | 73 | 402,670 | |
. |
206.4 | 124 | Security Bank Corporation | 185.9 | 187 | 182 | 184.5 | 818,810 | |
. |
159.7 | 95 | Union Bank of the Philippines | 153.8 | 156.1 | 153.8 | 154 | 531,520 | |
. |
OTHER FINANCIAL INSTITUTIONS | ||||||||
. |
2.42 | 1.32 | BDO Leasing and Finance, Inc. | 2.18 | 2.18 | 2.14 | 2.14 | 90,000 | |
. |
1.6 | 0.67 | Bankard, Inc. | 1.35 | 1.38 | 1.32 | 1.35 | 183,000 | |
. |
23.55 | 17.9 | COL Financial Group, Inc. | 20.3 | 20.5 | 20.3 | 20.4 | 1,600 | |
. |
0.9 | 0.68 | First Abacus Financial Holdings Corp. | 0.82 | 0.82 | 0.82 | 0.82 | 11,000 | |
. |
3.25 | 2.04 | I-Remit, Inc. | 2.97 | 2.97 | 2.7 | 2.71 | 517,000 | |
. |
0.73 | 0.2 | MEDCO Holdings, Inc. | 0.42 | 0.45 | 0.42 | 0.44 | 1,130,000 | |
. |
575 | 420 | Manulife Financial Corporation | 575 | 575 | 575 | 575 | 130 | |
. |
39.2 | 19.08 | Maybank ATR Kim Eng Financial Corp. | 32.1 | 32.1 | 32.1 | 32.1 | 4,100 | |
. |
2.15 | 1.69 | National Reinsurance Corp. of the Phils. | 1.86 | 1.86 | 1.86 | 1.86 | 30,000 | |
. |
515 | 342 | The Philippine Stock Exchange, Inc | 485.6 | 489.8 | 485 | 485 | 10,050 | |
. |
1,122.00 | 879 | Sun Life Financial, Inc. | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 690 | |
. |
2.92 | 1.71 | Vantage Equities, Inc. | 2.76 | 2.77 | 2.76 | 2.77 | 391,000 | |
. |
ELECTRICITY, ENERGY AMD WATER | ||||||||
. |
40.5 | 31 | Aboitiz Power Corporation | 36.35 | 36.35 | 36.1 | 36.3 | 1,691,300 | |
. |
1.59 | 1.23 | Alsons Consolidated Resources, Inc. | 1.4 | 1.42 | 1.4 | 1.42 | 800,000 | |
. |
11 | 2.28 | Calapan Ventures, Inc. | 7.36 | 7.38 | 6.9 | 7.2 | 113,000 | |
. |
7.9 | 5.6 | Energy Development Corporation | 6.36 | 6.4 | 6.31 | 6.31 | 7,197,300 | |
. |
27.45 | 13.9 | First Gen Corporation | 22.3 | 22.8 | 22.2 | 22.5 | 2,082,500 | |
. |
113.8 | 62.8 | First Phil. Holdings Corp. | 106.7 | 106.7 | 103.5 | 103.5 | 1,016,880 | |
. |
41.4 | 22.8 | Manila Water Company, Inc. | 40.4 | 40.95 | 40.1 | 40.4 | 1,562,200 | |
. |
397 | 220 | Manila Electric Company | 385 | 385.6 | 384.8 | 385.6 | 438,060 | |
. |
16.3 | 9.7 | Petron Corporation | 15.9 | 16.1 | 15.9 | 15.96 | 5,837,600 | |
. |
8.6 | 6.18 | Phoenix Petroleum Philippines, Inc. | 7.44 | 7.51 | 7.44 | 7.51 | 317,900 | |
. |
7.6 | 4.05 | SPC Power Corporation | 5.2 | 5.41 | 5.2 | 5.41 | 6,200 | |
. |
3 | 1.06 | Trans-Asia Oil and Energy Dev't Corp. | 2.82 | 2.85 | 2.74 | 2.75 | 11,379,000 | |
. |
FOOD, BEVERAGE AND TOBACCO | ||||||||
. |
10.5 | 6.22 | AgriNurture, Inc. | 6.49 | 6.49 | 6.4 | 6.4 | 57,000 | |
. |
2.26 | 1.26 | Alliance Select Foods Int'l, Inc. | 1.9 | 1.9 | 1.83 | 1.84 | 2,933,000 | |
. |
8.6 | 4.32 | D and L Industries, Inc. | 8.35 | 8.47 | 8.35 | 8.41 | 3,495,300 | |
. |
21.05 | 15 | Ginebra San Miguel Inc. | 17.5 | 17.5 | 16.52 | 16.8 | 22,500 | |
. |
140 | 93 | Jollibee Foods Corporation | 139.4 | 139.4 | 137.9 | 138 | 494,060 | |
. |
28.4 | 3.8 | LT Group, Inc. | 25.75 | 26.6 | 25.45 | 25.75 | 13,254,100 | |
. |
6.88 | 2.51 | Pepsi-Cola Products Philippines, Inc. | 6.4 | 6.48 | 6.28 | 6.32 | 3,882,300 | |
. |
6.15 | 2.52 | RFM Corporation | 5.99 | 5.99 | 5.8 | 5.84 | 594,300 | |
. |
950 | 239.8 | San Miguel Pure Foods Company Inc. | 301.8 | 301.8 | 293 | 295 | 100,450 | |
. |
125 | 100 | San Miguel Corporation | 115 | 116.8 | 114.2 | 114.2 | 408,960 | |
. |
0.22 | 0.124 | Swift Foods, Inc. | 0.141 | 0.141 | 0.14 | 0.14 | 2,340,000 | |
. |
132.6 | 57.3 | Universal Robina Corporation | 127.7 | 129 | 126 | 128 | 1,448,460 | |
. |
5.5 | 1.05 | Victorias Milling Company, Inc. | 1.8 | 1.8 | 1.77 | 1.78 | 1,337,000 | |
. |
2.08 | 0.56 | Vitarich Corporation | 0.93 | 0.93 | 0.93 | 0.93 | 706,000 | |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED | ||||||||
. |
39 | 17.1 | Asiabest Group International, Inc. | 19.96 | 19.96 | 19.68 | 19.68 | 1,500 | |
. |
15.9 | 5.82 | EEI Corporation | 15.72 | 15.72 | 14.9 | 15.04 | 4,331,000 | |
. |
15.98 | 11 | Holcim Philippines, Inc. | 15.28 | 15.4 | 15.28 | 15.3 | 93,600 | |
. |
12.24 | 7.3 | Lafarge Republic, Inc. | 12.14 | 12.14 | 12.02 | 12.02 | 1,500,200 | |
. |
8.24 | 2.5 | Mariwasa Siam Holdings, Inc. | 3 | 3.05 | 2.9 | 2.9 | 68,000 | |
. |
24.2 | 13.54 | Megawide Construction Corporation | 22.4 | 22.45 | 22.35 | 22.4 | 830,200 | |
. |
19.48 | 10.16 | Phinma Corporation | 15 | 15 | 14.5 | 14.5 | 14,300 | |
. |
3.3 | 1.59 | TKC Steel Corporation | 2.99 | 2.99 | 2.79 | 2.79 | 836,000 | |
. |
2.4 | 0.9 | Vulcan Industrial and Mining Corporation | 2.04 | 2.12 | 2.04 | 2.1 | 5,888,000 | |
. |
CHEMICALS | ||||||||
. |
3.12 | 2.42 | Chemrez Technologies, Inc. | 3.09 | 3.1 | 3.09 | 3.1 | 90,000 | |
. |
22.5 | 1.66 | Melco Crown (Philippines) Resorts Corp. | 13.2 | 13.2 | 13.04 | 13.08 | 3,561,200 | |
. |
ELECTRICAL COMPOMENTS AND EQUIPMENT | ||||||||
. |
24.42 | 4.63 | Cirtek Holdings Philippines Corporation | 16.6 | 16.6 | 16.4 | 16.4 | 1,400 | |
. |
0.027 | 0.013 | Greenergy Holdings, Inc. | 0.017 | 0.018 | 0.017 | 0.018 | 16,300,000 | |
. |
5 | 3.68 | Integrated Micro-Electronics, Inc. | 3.68 | 3.69 | 3.68 | 3.69 | 40,000 | |
. |
0.94 | 0.61 | Ionics, Inc. | 0.65 | 0.65 | 0.64 | 0.64 | 256,000 | |
. |
OTHER INDUSTRIALS | ||||||||
. |
31 | 15 | Alphaland Corporation | 17.1 | 17.1 | 16.7 | 16.7 | 11,500 | |
. |
2.1 | 1.69 | Splash Corporation | 2.03 | 2.03 | 1.94 | 1.94 | 48,000 | |
. |
HOLDING FIRMS | ||||||||
. |
49.90 | 22.65 | ABS-CBN Holdings Corp. – Phil Deposit Receipts | 49.00 | 49.00 | 48.00 | 48.00 | 1,188,600 | |
. |
7.1 | 4.32 | A. Soriano Corporation | 6.97 | 7 | 6.9 | 7 | 403,400 | |
. |
2.98 | 0.9 | ATN Holdings, Inc. "A" | 1.45 | 1.45 | 1.43 | 1.45 | 22,000 | |
. |
1.03 | 0.64 | Abacus Cons. Res. and Hold'gs, Inc. | 0.66 | 0.66 | 0.65 | 0.65 | 924,000 | |
. |
61 | 44 | Aboitiz Equity Ventures, Inc. | 56 | 56.5 | 55.5 | 55.5 | 1,275,100 | |
. |
28.4 | 10.86 | Alliance Global Group, Inc. | 26.05 | 26.1 | 25.65 | 25.65 | 19,984,500 | |
. |
2.7 | 1.88 | Anglo-Philippine Holdings Corporation | 2.25 | 2.26 | 2.25 | 2.26 | 501,000 | |
. |
682 | 401 | Ayala Corporation | 671.5 | 678 | 669 | 675 | 266,670 | |
. |
18.9 | 1.4 | Cosco Capital, Inc. | 16.64 | 17.04 | 16.62 | 16.76 | 1,310,100 | |
. |
61.2 | 50 | DMCI Holdings, Inc. | 58 | 59.85 | 58 | 59 | 1,191,370 | |
. |
3.9 | 2.35 | F and J Prince Holdings Corp. "A" | 3.72 | 3.9 | 3.72 | 3.9 | 40,000 | |
. |
3.99 | 2.52 | F and J Prince Holdings Corp. "B" | 3.8 | 3.8 | 3.8 | 3.8 | 30,000 | |
. |
6.99 | 3.87 | Filinvest Development Corporation | 6.66 | 6.75 | 6.66 | 6.7 | 1,024,600 | |
. |
883.5 | 460.8 | GT Capital Holdings, Inc. | 855 | 860 | 854 | 856 | 138,100 | |
. |
9.3 | 4.18 | House of Investments, Inc. | 9.06 | 9.21 | 8.93 | 9.05 | 1,992,000 | |
. |
50 | 30.9 | JG Summit Holdings, Inc. | 48.5 | 48.5 | 47.1 | 47.1 | 6,350,100 | |
. |
6 | 3.25 | Keppel Philippines Holdings, Inc. "A" | 5.2 | 5.4 | 5.2 | 5.4 | 10,800 | |
. |
5.8 | 3.9 | Keppel Philippines Holdings, Inc. "B" | 5.2 | 5.2 | 5.2 | 5.2 | 3,000 | |
. |
1.39 | 0.8 | Lodestar Investment Hldgs Corp. | 0.84 | 0.84 | 0.8 | 0.8 | 51,000 | |
. |
7.68 | 5.04 | Lopez Holdings Corporation | 6.86 | 6.86 | 6.78 | 6.82 | 1,192,100 | |
. |
9.66 | 2.38 | MJC Investments Corporation | 5.61 | 5.61 | 5.58 | 5.58 | 49,900 | |
. |
0.81 | 0.32 | Mabuhay Holdings Corporation | 0.71 | 0.74 | 0.68 | 0.68 | 6,532,000 | |
. |
2.77 | 1.66 | Marcventures Holdings, Inc. | 1.7 | 1.8 | 1.66 | 1.79 | 2,541,000 | |
. |
6.33 | 3.92 | Metro Pacific Investments Corporation | 6.09 | 6.2 | 6.08 | 6.14 | 64,776,200 | |
. |
7.65 | 4.38 | Minerales Industrias Corporation | 6.35 | 6.37 | 6.3 | 6.3 | 19,000 | |
. |
0.062 | 0.03 | Pacifica, Inc. | 0.045 | 0.048 | 0.044 | 0.048 | 6,600,000 | |
. |
2.7 | 1.02 | Prime Media Holdings, Inc. | 2.06 | 2.07 | 2 | 2 | 31,000 | |
. |
1,200.00 | 660 | SM Investments Corporation | 1,179.00 | 1,194.00 | 1,179.00 | 1,185.00 | 246,935 | |
. |
2.59 | 1.31 | Seafront Resources Corporation | 2.1 | 2.1 | 2.1 | 2.1 | 242,000 | |
. |
0.42 | 0.3 | Sinophil Corporation | 0.38 | 0.38 | 0.37 | 0.37 | 1,210,000 | |
. |
2.71 | 1.3 | Solid Group, Inc. | 2.2 | 2.21 | 2.17 | 2.17 | 394,000 | |
. |
0.4 | 0.245 | Wellex Industries, Inc. | 0.245 | 0.26 | 0.245 | 0.25 | 290,000 | |
. |
0.77 | 0.33 | Zeus Holdings, Inc. | 0.4 | 0.4 | 0.4 | 0.4 | 260,000 | |
. |
PROPERTY | ||||||||
. |
3.89 | 2.48 | A Brown Company, Inc. | 2.5 | 2.68 | 2.5 | 2.65 | 82,000 | |
. |
27.45 | 15 | Anchor Land Holdings, Inc | 24.5 | 25 | 24.5 | 24.95 | 4,600 | |
. |
2.26 | 0.47 | Araneta Properties, Inc. | 1.78 | 1.79 | 1.76 | 1.79 | 199,000 | |
. |
0.24 | 0.162 | Arthaland Corporation | 0.214 | 0.219 | 0.214 | 0.214 | 1,230,000 | |
. |
34.9 | 18.8 | Ayala Land, Inc. | 33.95 | 34.9 | 33.8 | 34.55 | 14,198,500 | |
. |
7.1 | 4.62 | Belle Corporation | 6.5 | 6.59 | 6.42 | 6.56 | 3,324,000 | |
. |
6.79 | 3.7 | Cebu Holdings, Inc. | 6.45 | 6.5 | 6.45 | 6.5 | 285,100 | |
. |
2.44 | 1.35 | Century Properties Group, Inc. | 2.29 | 2.31 | 2.12 | 2.15 | 38,860,000 | |
. |
3 | 1.67 | City and Land Developers, Inc. | 2.5 | 2.5 | 2.5 | 2.5 | 18,000 | |
. |
1.21 | 0.95 | Cityland Development Corporation | 1.17 | 1.21 | 1.17 | 1.2 | 536,000 | |
. |
0.081 | 0.06 | Crown Equities, Inc. | 0.078 | 0.078 | 0.078 | 0.078 | 5,860,000 | |
. |
0.91 | 0.68 | Cyber Bay Corporation | 0.69 | 0.7 | 0.69 | 0.7 | 295,000 | |
. |
1.21 | 0.69 | Empire East Land Holdings, Inc. | 1.1 | 1.11 | 1.09 | 1.1 | 9,578,000 | |
. |
0.45 | 0.155 | Ever Gotesco Resources and Hold'gs, Inc. | 0.35 | 0.35 | 0.34 | 0.34 | 1,480,000 | |
. |
2.27 | 1.17 | Filinvest Land, Inc. | 2.23 | 2.27 | 2.17 | 2.17 | 32,160,000 | |
. |
2.76 | 1.63 | Global-Estate Resorts, Inc. | 2.28 | 2.29 | 2.1 | 2.16 | 4,983,000 | |
. |
3.28 | 1.57 | Highlands Prime, Inc. | 2.28 | 2.5 | 2.28 | 2.5 | 6,000 | |
. |
1.49 | 1.03 | IRC Properties, Inc. | 1.45 | 1.45 | 1.41 | 1.41 | 4,564,000 | |
. |
0.209 | 0.105 | MRC Allied, Inc. | 0.116 | 0.117 | 0.115 | 0.117 | 3,260,000 | |
. |
4.31 | 1.9 | Megaworld Corporation | 4.06 | 4.08 | 3.86 | 3.9 | 185,850,000 | |
. |
0.84 | 0.53 | Phil. Estates Corporation | 0.56 | 0.56 | 0.53 | 0.56 | 1,454,000 | |
. |
26.9 | 15.88 | Robinson Land Corporation | 24.65 | 24.75 | 24.65 | 24.7 | 7,262,500 | |
. |
4.63 | 2.35 | Rockwell Land Corporation | 2.94 | 3 | 2.94 | 2.95 | 1,045,000 | |
. |
9.6 | 5.72 | SM Development Corporation | 8.57 | 8.71 | 8.54 | 8.65 | 2,477,900 | |
. |
20.8 | 12.1 | SM Prime Holdings, Inc. | 20.2 | 20.25 | 19.86 | 20 | 11,148,800 | |
. |
3.95 | 2.45 | Shang Properties, Inc. | 3.81 | 3.81 | 3.81 | 3.81 | 36,000 | |
. |
1.35 | 0.65 | Sta. Lucia Land, Inc. | 0.78 | 0.8 | 0.77 | 0.79 | 4,678,000 | |
. |
4.55 | 3.34 | Starmalls, Inc. | 3.92 | 3.93 | 3.92 | 3.93 | 60,000 | |
. |
1 | 0.49 | Suntrust Home Developers, Inc. | 0.67 | 0.69 | 0.64 | 0.66 | 462,000 | |
. |
7.1 | 3.5 | Vista Land and Lifescapes, Inc. | 6.88 | 6.88 | 6.77 | 6.8 | 12,672,700 | |
. |
MEDIA | ||||||||
. |
47 | 24.1 | ABS-CBN Corporation | 45.45 | 46.3 | 45.45 | 46 | 204,000 | |
. |
10.92 | 7.99 | GMA Holdings, Inc. | 10.00 | 10.00 | 10.00 | 10.00 | 1,063,000 | |
. |
11 | 8.15 | GMA Network, Inc. | 9.77 | 9.78 | 9.75 | 9.75 | 67,600 | |
. |
1.06 | 0.64 | Manila Bulletin Publishing Corp. | 0.77 | 0.77 | 0.76 | 0.76 | 106,000 | |
. |
TELECOMMUNICATIONS | ||||||||
. |
1,635.00 | 990 | Globe Telecom, Inc. | 1,599.00 | 1,599.00 | 1,562.00 | 1,580.00 | 19,500 | |
. |
3,290.00 | 2,290.00 | Phil. Long Distance Telephone Co. | 3,180.00 | 3,184.00 | 3,178.00 | 3,180.00 | 177,215 | |
. |
INFORMATION TECHNOLOGY | ||||||||
. |
6.95 | 4 | DFNN, Inc. | 4.25 | 4.25 | 4.25 | 4.25 | 14,000 | |
. |
10.42 | 1.75 | IP Converge Data Center, Inc. | 8.5 | 8.85 | 8 | 8.48 | 19,800 | |
. |
3.14 | 2 | ISM Communications Corporation | 2.5 | 2.5 | 2.36 | 2.5 | 610,000 | |
. |
0.085 | 0.04 | Island Information and Technology, Inc. | 0.051 | 0.053 | 0.051 | 0.053 | 460,000 | |
. |
1.29 | 0.48 | Millenium Global Holdings, Inc. | 0.59 | 0.59 | 0.53 | 0.54 | 575,000 | |
. |
17.06 | 12.1 | Philweb Corporation | 15.46 | 15.5 | 15.42 | 15.48 | 844,900 | |
. |
22 | 3.52 | Touch Solutions, Inc. | 19.98 | 20.3 | 19.72 | 20 | 193,900 | |
. |
4.5 | 1.14 | Yehey! Corporation | 1.36 | 1.36 | 1.36 | 1.36 | 94,000 | |
. |
TRANSPORTATION SERVICES | ||||||||
. |
3.15 | 1.62 | 2GO Group, Inc. | 1.86 | 1.89 | 1.84 | 1.85 | 187,000 | |
. |
16.04 | 8.6 | Asian Terminals, Inc. | 13.2 | 13.2 | 13.2 | 13.2 | 102,000 | |
. |
84.8 | 52.4 | Cebu Air, Inc. | 79.6 | 80.2 | 79.6 | 80 | 776,310 | |
. |
100.5 | 65.9 | Int'l Container Terminal Services, Inc. | 93.4 | 93.5 | 92.2 | 92.7 | 1,834,220 | |
. |
HOTEL AND LEISURE | ||||||||
. |
6.07 | 1.05 | Acesite (Phils.) Hotel Corp. | 1.34 | 1.34 | 1.34 | 1.34 | 1,000 | |
. |
0.209 | 0.101 | Boulevard Holdings, Inc. | 0.18 | 0.182 | 0.178 | 0.179 | 62,040,000 | |
. |
EDUCATION | ||||||||
. |
12.5 | 9.9 | Centro Escolar University | 11.12 | 11.12 | 10.98 | 10.98 | 5,900 | |
. |
1,300.00 | 935 | Far Eastern University, Inc. | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 200 | |
. |
11.9 | 5.2 | iPeople, Inc. | 11.5 | 11.9 | 11.5 | 11.9 | 308,000 | |
. |
CASINOS AND GAMING | ||||||||
. |
16.88 | 8.19 | Bloomberry Resorts Corporation | 13 | 13.1 | 12.86 | 12.9 | 5,480,500 | |
. |
0.069 | 0.019 | IP E-Game Ventures Inc. | 0.021 | 0.021 | 0.02 | 0.021 | 30,600,000 | |
. |
9.9 | 6.45 | Leisure and Resorts World Corporation | 8.16 | 8.17 | 7.87 | 8 | 2,322,100 | |
. |
4.08 | 1.7 | Manila Jockey Club, Inc. | 2.4 | 2.4 | 2.36 | 2.4 | 200,000 | |
. |
16 | 13.28 | Pacific Online Systems Corporation | 15.5 | 15.5 | 15.5 | 15.5 | 74,000 | |
. |
RETAIL | ||||||||
. |
24 | 3.1 | Calata Corporation | 4.36 | 4.36 | 4.13 | 4.2 | 401,000 | |
. |
130 | 35.65 | Philippine Seven Corporation | 90.1 | 90.2 | 90.1 | 90.1 | 430 | |
. |
43.6 | 21.5 | Puregold Price Club, Inc. | 39.85 | 40.4 | 39.85 | 40.25 | 1,660,200 | |
. |
OTHER SERVICES | ||||||||
. |
0.95 | 0.6 | APC Group, Inc. | 0.83 | 0.83 | 0.82 | 0.83 | 3,023,000 | |
. |
3.47 | 2.17 | Paxys, Inc. | 2.45 | 2.45 | 2.17 | 2.17 | 1,551,000 | |
. |
3.08 | 0.92 | STI Education Systems Holdings, Inc. | 1 | 1 | 0.99 | 0.99 | 22,767,000 | |
. |
MINING | ||||||||
. |
0.0068 | 0.0039 | Abra Mining and Industrial Corp. | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 1,000,000 | |
. |
5.55 | 4 | Apex Mining Company, Inc. "A" | 4.1 | 4.1 | 4.1 | 4.1 | 5,000 | |
. |
23.35 | 16.8 | Atlas Cons. Mining and Dev't Corp. | 19.9 | 19.9 | 18.6 | 19 | 1,457,800 | |
. |
33.5 | 10 | Atok-Big Wedge Company, Inc. | 19.98 | 20 | 19.98 | 20 | 1,200 | |
. |
26.85 | 14.6 | Benguet Corporation "B" | 14.7 | 14.7 | 14.6 | 14.7 | 7,600 | |
. |
1.59 | 0.82 | Century Peak Metals Holdings Corporation | 1.1 | 1.1 | 1.02 | 1.08 | 1,084,000 | |
. |
1.68 | 0.91 | Coal Asia Holdings, Inc. | 1.02 | 1.03 | 1.02 | 1.02 | 744,000 | |
. |
39.5 | 8 | Dizon Copper Silver Mines, Inc. | 8.4 | 8.7 | 8.35 | 8.61 | 9,000 | |
. |
0.77 | 0.48 | GEOGRACE Resources Philippines, Inc. | 0.52 | 0.52 | 0.5 | 0.5 | 5,000 | |
. |
1.5 | 0.64 | Lepanto Consolidated Mining Co. "A" | 0.7 | 0.71 | 0.67 | 0.68 | 12,402,000 | |
. |
1.59 | 0.67 | Lepanto Consolidated Mining Co. "B" | 0.7 | 0.74 | 0.7 | 0.72 | 14,027,000 | |
. |
0.077 | 0.047 | Manila Mining Corporation "A" | 0.051 | 0.052 | 0.05 | 0.05 | 54,890,000 | |
. |
0.081 | 0.047 | Manila Mining Corporation "B" | 0.051 | 0.052 | 0.051 | 0.051 | 28,920,000 | |
. |
10.6 | 2.98 | NiHAO Minerals Resources Int'l, Inc. | 3.01 | 3.06 | 3 | 3.03 | 331,000 | |
. |
28.55 | 15.78 | Nickel Asia Corporation | 22.15 | 22.3 | 21.1 | 21.1 | 1,370,800 | |
. |
5.63 | 2.25 | Oriental Peninsula Resources Group, Inc. | 2.29 | 2.38 | 2.25 | 2.28 | 500,000 | |
. |
26.1 | 12.52 | Philex Mining Corporation | 13.8 | 14.18 | 13.8 | 14 | 3,145,400 | |
. |
305.8 | 200 | Semirara Mining Corporation | 279 | 284.6 | 279 | 279 | 254,830 | |
. |
0.021 | 0.014 | United Paragon Mining Corporation | 0.015 | 0.015 | 0.015 | 0.015 | 17,000,000 | |
. |
OIL | ||||||||
. |
0.32 | 0.24 | Basic Energy Corporation | 0.28 | 0.28 | 0.28 | 0.28 | 1,300,000 | |
. |
0.026 | 0.016 | Oriental Pet. and Minerals Corp. "A" | 0.026 | 0.026 | 0.025 | 0.026 | 85,200,000 | |
. |
0.027 | 0.017 | Oriental Pet. and Minerals Corp. "B" | 0.025 | 0.026 | 0.025 | 0.025 | 63,000,000 | |
. |
7.24 | 5.62 | Petroenergy Resources Corporation | 6.9 | 6.9 | 6.85 | 6.85 | 3,600 | |
. |
48 | 19.72 | Philex Petroleum Corporation | 20.9 | 22 | 20 | 20 | 274,200 | |
. |
0.056 | 0.038 | The Philodrill Corporation | 0.043 | 0.044 | 0.043 | 0.043 | 195,500,000 | |
. |
OPEN | HIGH | LOW | CLOSE | % Change | Pt. Change | VOLUME | VALUE | |
. |
Financials | 1,900.26 | 1,901.77 | 1,882.4 | 1,887.99 | -0.31 | -5.95 | 18,467,330 | 1,741,386,032.15 |
. |
Industrials | 10,996.87 | 11,039.43 | 10,934.58 | 10,958.47 | -0.30 | -32.97 | 98,478,772 | 1,636,220,319.53 |
. |
Holding Firms | 6,560.09 | 6,599.6 | 6,540.98 | 6,545.91 | -0.13 | -8.37 | 120,538,158 | 2,049,530,592.19 |
. |
Property | 2,983.4 | 3,006.61 | 2,969.49 | 2,989.74 | 0.3 | 8.93 | 348,637,475 | 1,949,807,763.46 |
. |
Services | 2,129.28 | 2,134.93 | 2,125.53 | 2,128.73 | 0.27 | 5.73 | 138,973,802 | 1,129,270,458.6 |
. |
Mining & Oil | 17,757.33 | 17,906.47 | 17,594.47 | 17,594.47 | -0.53 | -93.79 | 482,542,462 | 218,072,149.54 |
. |
PSEi | 7,288.38 | 7,308.22 | 7,270.67 | 7,275.38 | -0.06 | -4.49 | ||
. |
All Shares | 4,501.74 | 4,514.66 | 4,489.84 | 4,489.84 | -0.14 | -6.37 | ||
. |
SME | ||||||||
. |
|||||||||
. |
GRAND TOTAL | 1,207,637,999 | 8,724,287,315.47 | ||||||
. |
COMPILED BY ANA ROA, INQUIRER RESEARCH | SOURCE: TECHNISTOCK, PSE |
READ NEXT
EDITORS' PICK