Philippine Stock Market Table, May 20, 2013 | Inquirer Business

Philippine Stock Market Table, May 20, 2013

05:36 PM 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

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS:

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.