Philippine Stock Market Table, May 20, 2013

By: 11 years ago


Sheet1

.

 (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
Dollar eases in Asia but expected to resume rise
MOST READ
LATEST STORIES
Read more...
NEXT STORY