Philippine Stock Market Table, May 27, 2013

By: 12 years ago


Sheet1

.

 (As of May 27, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 97 Asia United Bank Corporation 98.6

98.8 97 97.5 608,420

.

 99 58.49 BDO Unibank, Inc. 93.85

93.85 90.2 91 4,628,960

.

 114 65.95 Bank of the Philippine Islands 101.7 102 100.6

101 5,913,800

.

 78.2 47 China Banking Corporation 76.5 76.5 74 74.5 84,120

.

 31 10 Citystate Savings Bank 11.98 11.98 11.52 11.52 2,600

.

 37.85 18.5 East West Banking Corporation 35.55 35.7 35.05 35.65 1,574,900

.

 139.5 83.5 Metropolitan Bank and Trust Company 133.7 133.7 129.2 129.5 3,329,870

.

 117 68.2 Philippine National Bank 104.5 105 102.5 104 536,810

.

 145 82 Philippine Savings Bank 137 140.9 135 139 33,600

.

 38.85 32.5 Philippine Business Bank 33.05 33.05 32.5 32.65 371,600

.

 74.5 41.65 Rizal Commercial Banking Corp. 70 70 66.7 67 1,322,170

.

 206.4 127.1 Security Bank Corporation 184.3 185 183 183.5 275,190

.

 160 95 Union Bank of the Philippines 147.5 147.5 144 144 49,570

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2.08 2.08 2.02 2.02 60,000

.

 1.6 0.67 Bankard, Inc. 1.34 1.34 1.25 1.32 538,000

.

 23.55 17.9 COL Financial Group, Inc. 20 20 19.9 20 515,700

.

 24 9 Filipino Fund, Inc. 21.6 21.6 21.1 21.1 8,800

.

 0.9 0.68 First Abacus Financial Holdings Corp. 0.8 0.8 0.8 0.8 115,000

.

 3.25 2.04 I-Remit, Inc. 2.75 2.85 2.75 2.76 32,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.42 0.42 0.41 0.42 1,030,000

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 32.05 32.05 31.5 32 5,700

.

 2.15 1.69 National Reinsurance Corp. of the Phils. 1.86 1.86 1.83 1.83 7,000

.

 515 342 The Philippine Stock Exchange, Inc 479 479 474 474 11,440

.

 1,122.00 879 Sun Life Financial, Inc. 1,060.00 1,084.00 1,060.00 1,084.00 25

.

 2.92 1.71 Vantage Equities, Inc. 2.76 2.79 2.74 2.74 18,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 37.1 37.1 36.2 36.9 2,180,200

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.4 1.41 1.37 1.41 1,481,000

.

 11 2.3 Calapan Ventures, Inc. 7.8 8.18 7.26 7.9 11,100

.

 7.9 5.6 Energy Development Corporation 6.06 6.07 5.82 5.89 25,262,300

.

 27.45 15.24 First Gen Corporation 22.95 23.05 22.15 22.3 2,245,500

.

 113.8 67 First Phil. Holdings Corp. 102 103 101.2 102 546,740

.

 41.4 22.8 Manila Water Company, Inc. 40.9 40.9 40.1 40.6 873,800

.

 397 220 Manila Electric Company 388 388 380.8 385 578,660

.

 16.3 9.7 Petron Corporation 15.74 15.9 15.2 15.24 5,600,300

.

 8.6 6.18 Phoenix Petroleum Philippines, Inc. 7.48 7.48 7.25 7.27 311,000

.

 7.6 4.3 SPC Power Corporation 5.15 5.15 5.15 5.15 9,200

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.56 2.58 2.45 2.5 23,820,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.22 AgriNurture, Inc. 6.56 6.6 6.56 6.6 4,300

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.87 1.87 1.82 1.82 927,000

.

 86 48 Bogo Medellin Milling Company 58 58 58 58 100

.

 8.6 4.32 D and L Industries, Inc. 8.22 8.22 8 8.1 6,483,500

.

 21 15 Ginebra San Miguel Inc. 16.22 16.8 16.22 16.22 1,200

.

 141 93 Jollibee Foods Corporation 140 140 135.2 136 552,980

.

 28.4 3.8 LT Group, Inc. 25.85 26.05 25.45 25.55 3,747,300

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.15 6.15 6.06 6.08 2,494,000

.

 6.15 2.7 RFM Corporation 5.62 5.62 5.34 5.38 1,124,000

.

 3.8 2.38 Roxas Holdings, Inc. 2.93 2.98 2.93 2.98 40,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 275 275 274 275 165,900

.

 125 100 San Miguel Corporation 113.6 113.6 107.9 108.9 2,618,000

.

 0.22 0.124 Swift Foods, Inc. 0.14 0.14 0.138 0.138 3,300,000

.

 132.6 57.3 Universal Robina Corporation 122.4 122.4 118.1 118.5 2,344,960

.

 2.33 1.05 Victorias Milling Company, Inc. 2.09 2.09 1.99 2.02 6,450,000

.

 2.08 0.56 Vitarich Corporation 0.92 0.92 0.91 0.91 2,472,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 39 17.1 Asiabest Group International, Inc. 19.6 19.66 18.1 19.58 33,600

.

 15.9 5.9 EEI Corporation 15.22 15.22 14.9 15 782,100

.

 15.98 11 Holcim Philippines, Inc. 15.8 15.8 15.1 15.2 340,200

.

 12.24 7.3 Lafarge Republic, Inc. 11.64 11.64 11.36 11.62 2,360,100

.

 8.24 1.6 Mariwasa Siam Holdings, Inc. 2.2 2.29 1.6 1.79 2,902,000

.

 24.2 13.54 Megawide Construction Corporation 20.5 20.5 20 20.5 1,074,600

.

 19.48 10.16 Phinma Corporation 14.4 14.4 14.2 14.2 5,100

.

 3.3 1.59 TKC Steel Corporation 2.8 2.8 2.69 2.74 275,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 2 2.01 1.94 1.96 5,018,000

.

 CHEMICALS

.

 3.12 2.42 Chemrez Technologies, Inc. 3.05 3.05 2.9 2.9 65,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.9 1.9 1.8 1.85 22,000

.

 3.1 1.44 LMG Chemicals Corporation 2.3 2.4 2.27 2.27 82,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 12.28 12.28 11.3 11.68 5,748,000

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.63 Cirtek Holdings Philippines Corporation 16 16.9 16 16.9 32,200

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.017 0.016 0.017 34,800,000

.

 5 3.55 Integrated Micro-Electronics, Inc. 3.6 3.6 3.55 3.57 47,000

.

 0.93 0.61 Ionics, Inc. 0.64 0.64 0.61 0.61 1,255,000

.

 6.75 3.9 Panasonic Manufacturing Phils. Corp. 5.99 5.99 5.99 5.99 100

.

 OTHER INDUSTRIALS

.

 31 15 Alphaland Corporation 15.5 15.5 15 15.02 6,200

.

 2.1 1.69 Splash Corporation 1.97 1.97 1.89 1.96 280,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 45.80 45.80 44.50 45.05 1,516,800

.

 7.1 4.32 A. Soriano Corporation 6.92 7.04 6.9 6.9 47,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.3 1.3 1.3 1.3 89,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.22 1.22 1.2 1.2 20,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.66 0.66 0.64 0.64 807,000

.

 61 44 Aboitiz Equity Ventures, Inc. 56.45 56.45 53.8 54.3 1,968,510

.

 28.4 10.86 Alliance Global Group, Inc. 26.55 26.55 25.45 25.5 30,904,600

.

 6.3 3.82 Asia Amalgamated Holdings Corp. 4.25 4.28 4.22 4.22 39,000

.

 2.7 1.9 Anglo-Philippine Holdings Corporation 2.25 2.25 2.21 2.21 508,000

.

 688 405 Ayala Corporation 664 664 649 651 706,910

.

 18.9 1.4 Cosco Capital, Inc. 15.52 15.52 14.72 14.72 9,365,700

.

 61.2 50 DMCI Holdings, Inc. 57.2 57.2 56.5 56.9 747,150

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3.1 3.14 3.1 3.14 4,000

.

 6.99 3.87 Filinvest Development Corporation 6.4 6.6 6.34 6.34 555,700

.

 883.5 475.2 GT Capital Holdings, Inc. 841.5 846 829 846 106,570

.

 9.3 4.18 House of Investments, Inc. 8.7 8.7 8.6 8.6 1,054,300

.

 50 31.2 JG Summit Holdings, Inc. 47 47 46 46.25 1,409,400

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 5.03 5.65 5.03 5.65 400

.

 1.39 0.74 Lodestar Investment Hldgs Corp. 0.8 0.8 0.8 0.8 1,000

.

 7.68 5.04 Lopez Holdings Corporation 6.45 6.45 6.12 6.19 3,068,400

.

 9.66 3.8 MJC Investments Corporation 5.54 5.54 5.54 5.54 3,800

.

 0.81 0.32 Mabuhay Holdings Corporation 0.64 0.64 0.6 0.64 470,000

.

 2.77 1.66 Marcventures Holdings, Inc. 1.86 1.88 1.82 1.84 1,052,000

.

 6.33 3.92 Metro Pacific Investments Corporation 6 6.06 5.89 6 44,270,300

.

 7.65 4.5 Minerales Industrias Corporation 6.28 6.3 6.2 6.3 63,000

.

 0.062 0.03 Pacifica, Inc. 0.044 0.044 0.044 0.044 600,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.94 2.09 1.93 1.95 197,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.67 0.66 0.66 2,040,000

.

 1,213.00 660 SM Investments Corporation 1,192.00 1,192.00 1,148.00 1,155.00 352,085

.

 0.42 0.3 Sinophil Corporation 0.37 0.37 0.36 0.36 2,690,000

.

 2.71 1.3 Solid Group, Inc. 2.1 2.1 2.01 2.02 2,651,000

.

 0.32 0.21 Unioil Resources and Holdings Co., Inc. 0.232 0.232 0.232 0.232 10,000

.

 0.38 0.245 Wellex Industries, Inc. 0.26 0.26 0.26 0.26 10,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.39 0.39 0.38 0.38 310,000

.

 PROPERTY

.

 3.89 2.29 A Brown Company, Inc. 2.39 2.4 2.38 2.4 207,000

.

 27.45 15 Anchor Land Holdings, Inc 23 23 23 23 200

.

 2.26 0.47 Araneta Properties, Inc. 1.64 1.65 1.6 1.61 581,000

.

 35.7 19.2 Ayala Land, Inc. 34 34.3 33.1 33.55 13,862,500

.

 7.1 4.62 Belle Corporation 6.5 6.5 6.32 6.36 2,553,000

.

 6.73 3.7 Cebu Holdings, Inc. 6.05 6.3 6.05 6.25 264,600

.

 2.44 1.35 Century Properties Group, Inc. 2.13 2.14 2.06 2.07 6,912,000

.

 3 1.83 City and Land Developers, Inc. 2.48 2.48 2.48 2.48 1,000

.

 0.081 0.06 Crown Equities, Inc. 0.073 0.073 0.073 0.073 450,000

.

 0.91 0.66 Cyber Bay Corporation 0.67 0.68 0.66 0.68 610,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.06 1.06 1.02 1.03 19,985,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.32 0.29 0.31 9,230,000

.

 2.27 1.17 Filinvest Land, Inc. 2.07 2.09 1.96 1.96 34,974,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.24 2.24 2.08 2.1 7,099,000

.

 3.28 1.57 Highlands Prime, Inc. 2.49 2.49 2.49 2.49 1,000

.

 1.49 1.03 IRC Properties, Inc. 1.27 1.27 1.25 1.25 342,000

.

 3.5 1.9 Keppel Philippines Properties, Inc. 2.9 2.9 2.9 2.9 2,000

.

 0.209 0.105 MRC Allied, Inc. 0.114 0.114 0.112 0.114 3,720,000

.

 4.31 1.9 Megaworld Corporation 4.04 4.04 3.88 3.9 80,587,000

.

 0.84 0.51 Phil. Estates Corporation 0.53 0.54 0.51 0.54 1,790,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.52 0.52 0.52 0.52 670,000

.

 26.9 16 Robinson Land Corporation 24.8 24.8 24.15 24.7 3,384,500

.

 4.63 2.35 Rockwell Land Corporation 2.9 2.92 2.7 2.84 4,419,000

.

 9.6 5.72 SM Development Corporation 8.22 8.22 7.96 7.99 2,847,700

.

 21.9 12.1 SM Prime Holdings, Inc. 21.25 21.3 20.1 20.15 13,526,500

.

 3.95 2.45 Shang Properties, Inc. 3.77 3.78 3.75 3.75 60,000

.

 1.35 0.65 Sta. Lucia Land, Inc. 0.72 0.74 0.71 0.73 3,626,000

.

 4.55 3.42 Starmalls, Inc. 3.9 3.94 3.9 3.94 21,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.62 0.63 0.61 0.62 831,000

.

 7.1 3.5 Vista Land and Lifescapes, Inc. 6.54 6.69 6.33 6.4 7,437,300

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 44.7 44.7 43.2 43.2 69,300

.

 10.92 7.99 GMA Holdings, Inc. 10.00 10.00 9.81 9.91 11,999,000

.

 11 8.15 GMA Network, Inc. 9.42 9.46 9.3 9.3 191,200

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.78 0.78 0.76 0.76 13,000

.

 TELECOMMUNICATIONS

.

 1,635.00 990 Globe Telecom, Inc. 1,550.00 1,552.00 1,545.00 1,547.00 68,385

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.25 2.4 2.24 2.4 29,000

.

 3,290.00 2,290.00 Phil. Long Distance Telephone Co. 3,178.00 3,178.00 3,130.00 3,152.00 81,595

.

 INFORMATION TECHNOLOGY

.

 10.42 1.75 IP Converge Data Center, Inc. 8.38 8.38 7.8 8.14 62,800

.

 11.98 4.5 Imperial Resources, Inc. "A" 5 5 5 5 15,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.051 0.051 0.051 0.051 500,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.52 0.53 0.52 0.52 611,000

.

 17.06 12.1 Philweb Corporation 15.4 15.7 15.2 15.7 4,425,600

.

 22 3.52 Touch Solutions, Inc. 19.5 19.52 18.4 18.96 123,300

.

 4.5 1.14 Yehey! Corporation 1.37 1.37 1.36 1.36 44,000

.

 11.88 4.21 iRipple, Inc. 8.35 8.35 8.18 8.18 3,500

.

 TRANSPORATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.76 1.76 1.76 1.76 36,000

.

 16.04 8.6 Asian Terminals, Inc. 13 13 13 13 2,900

.

 84.8 52.4 Cebu Air, Inc. 79.6 79.6 77.6 77.95 243,790

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 93.65 93.65 91.1 92.5 1,519,480

.

 3.05 2.1 Macroasia Corporation 2.3 2.3 2.3 2.3 7,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.24 1.29 1.22 1.28 306,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.173 0.174 0.162 0.162 67,110,000

.

 0.5 0.39 Waterfront Philippines, Inc. 0.4 0.4 0.39 0.4 580,000

.

 CASINOS AND GAMING

.

 16.88 8.23 Bloomberry Resorts Corporation 13.04 13.04 12.32 12.36 3,792,600

.

 0.069 0.019 IP E-Game Ventures Inc. 0.02 0.02 0.02 0.02 43,000,000

.

 9.9 6.45 Leisure and Resorts World Corporation 7.71 7.78 7.69 7.7 433,400

.

 4.08 1.95 Manila Jockey Club, Inc. 2.5 2.5 2.35 2.35 61,000

.

 16 13.28 Pacific Online Systems Corporation 14.9 14.9 14.8 14.8 5,500

.

 18 9 Philippine Racing Club, Inc. 9.3 9.96 9.3 9.51 14,200

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.33 0.34 0.33 0.34 1,180,000

.

 RETAIL

.

 24 3.1 Calata Corporation 4.1 4.1 3.95 4 297,000

.

 130 35.65 Philippine Seven Corporation 90.05 94.95 90 94.95 1,340

.

 43.6 22 Puregold Price Club, Inc. 39.85 39.9 38.95 39.5 2,449,000

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.82 0.84 0.81 0.82 4,276,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.41 0.41 0.41 180,000

.

 3.47 2.17 Paxys, Inc. 2.24 2.25 2.23 2.25 76,000

.

 3.08 0.92 STI Education Systems Holdings, Inc. 0.97 0.98 0.95 0.95 12,730,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0043 0.0043 0.0042 0.0042 31,000,000

.

 5.55 3.8 Apex Mining Company, Inc. "A" 3.89 3.89 3.8 3.8 28,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 18.5 18.54 18.1 18.1 718,200

.

 33 10 Atok-Big Wedge Company, Inc. 20 20 20 20 200

.

 26.85 14 Benguet Corporation "B" 14.1 14.1 14 14 5,000

.

 1.55 0.82 Century Peak Metals Holdings Corporation 1 1 0.97 0.97 584,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1.02 1.04 1 1.01 2,600,000

.

 39.5 7.28 Dizon Copper Silver Mines, Inc. 7.45 7.8 7.28 7.36 32,300

.

 0.75 0.47 GEOGRACE Resources Philippines, Inc. 0.49 0.49 0.49 0.49 20,000

.

 1.5 0.56 Lepanto Consolidated Mining Co. "A" 0.62 0.62 0.56 0.56 29,168,000

.

 1.59 0.57 Lepanto Consolidated Mining Co. "B" 0.67 0.67 0.57 0.58 120,031,000

.

 0.077 0.04 Manila Mining Corporation "A" 0.046 0.046 0.04 0.041 180,300,000

.

 0.081 0.04 Manila Mining Corporation "B" 0.045 0.045 0.04 0.04 109,800,000

.

 10.6 2.9 NiHAO Minerals Resources Int'l, Inc. 3 3.02 2.9 2.95 597,000

.

 28.55 15.78 Nickel Asia Corporation 20.8 20.8 20.1 20.1 1,029,100

.

 0.78 0.51 Omico Corporation 0.55 0.55 0.55 0.55 510,000

.

 5.63 2.25 Oriental Peninsula Resources Group, Inc. 2.4 2.4 2.29 2.3 2,494,000

.

 25.7 12.52 Philex Mining Corporation 13.7 13.7 13.38 13.5 1,492,800

.

 305.8 200 Semirara Mining Corporation 283 283 276 280 264,330

.

 0.021 0.014 United Paragon Mining Corporation 0.015 0.015 0.015 0.015 58,000,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.27 0.27 0.27 0.27 1,430,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.024 0.025 0.023 0.024 326,200,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.024 0.025 0.024 0.025 45,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.7 6.7 6.7 6.7 1,100

.

 48 18.9 Philex Petroleum Corporation 19.6 20 18.9 19.02 54,500

.

 0.056 0.038 The Philodrill Corporation 0.043 0.044 0.042 0.043 232,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,849.03 1,849.89 1,807.52 1,810.83 -2.07 -38.2 21,081,876 1,812,568,236.7

.

 Industrials 10,857.42 10,857.42 10,592.29 10,627.24 -2.1 -227.92 160,069,591 1,980,229,518.52

.

 Holding Firms 6,555.1 6,555.1 6,370.49 6,391.04 -2.46 -161.25 106,150,761 2,444,770,136.01

.

 Property 3,028.72 3,028.72 2,919.01 2,921.74 -3.52 -106.63 226,740,368 1,596,239,870.16

.

 Services 2,121.42 2,125.68 2,090.47 2,098.97 -1.05 -22.23 158,135,832 965,030,249.1

.

 Mining & Oil 17,033.46 17,102.75 16,397.64 16,397.64 -3.73 -635.82 1,144,674,257 259,424,952.28

.

 PSEi 7,270.29 7,270.29 7,089.32 7,097.51 -2.36 -171.4

.

 All Shares 4,465.82 4,465.82 4,364.73 4,371.79 -2.1 -93.7

.

 SME 3,500 29,001

.

.

 GRAND TOTAL 1,816,856,185 9,058,291,963.768

.

 COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
PH stock index retreats as investors wait for Q1 growth, weigh US stimulus program
MOST READ
LATEST STORIES
Read more...
NEXT STORY