Philippine Stock Market Table, June 3, 2013

By: 11 years ago


Sheet1

.

 (As of June 3, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 91.5 Asia United Bank Corporation 92.85

93 91.5 91.55 1,238,720

.

 99 58.9 BDO Unibank, Inc. 91.8

91.8 88 88.5 4,155,920

.

 114 65.95 Bank of the Philippine Islands 101.9 101.9 97

98 4,087,290

.

 78.2 47 China Banking Corporation 75 75 72 73.5 908,420

.

 31 10 Citystate Savings Bank 11.66 11.66 11.62 11.62 200

.

 37.85 18.5 East West Banking Corporation 34.85 34.85 33.5 33.5 1,439,100

.

 139.5 84 Metropolitan Bank and Trust Company 125 125 119.5 121.1 7,889,290

.

 117 68.75 Philippine National Bank 96 96 91.5 91.5 1,592,750

.

 85 64 Philippine Bank of Communications 72.5 77.5 71 72.5 2,740

.

 38.85 30.8 Philippine Business Bank 31 31.5 30.8 30.9 586,800

.

 74.5 42.1 Rizal Commercial Banking Corp. 61.8 61.8 57.5 57.95 4,302,180

.

 206.4 127.1 Security Bank Corporation 175 175 170 171.5 1,351,860

.

 160 95 Union Bank of the Philippines 147.9 147.9 142.9 143 197,040

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2.1 2.1 2.1 2.1 129,000

.

 1.6 0.67 Bankard, Inc. 1.32 1.32 1.26 1.28 968,000

.

 23.35 17.9 COL Financial Group, Inc. 19.98 19.98 19 19.86 69,600

.

 24 9.36 Filipino Fund, Inc. 19.86 19.86 19.86 19.86 400

.

 3.25 2.04 I-Remit, Inc. 2.71 2.71 2.68 2.68 20,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.39 0.39 0.37 0.39 1,120,000

.

 601 420 Manulife Financial Corporation 601 601 580 590 1,470

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.1 31 30 31 115,700

.

 2.1 1.66 National Reinsurance Corp. of the Phils. 1.8 1.8 1.66 1.8 62,000

.

 515 342 The Philippine Stock Exchange, Inc 469 470 459 459 15,910

.

 1,122.00 879 Sun Life Financial, Inc. 1,090.00 1,090.00 1,080.00 1,080.00 215.00

.

 2.92 1.71 Vantage Equities, Inc. 2.68 2.68 2.64 2.64 89,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 35.7 35.7 34.2 34.5 7,205,300

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.36 1.36 1.33 1.34 519,000

.

 11 2.3 Calapan Ventures, Inc. 7.28 7.88 7 7.68 58,400

.

 7.9 5.6 Energy Development Corporation 6.17 6.17 5.99 6.1 20,346,900

.

 27.45 15.62 First Gen Corporation 21 21 19.3 19.4 3,980,600

.

 113.8 68.05 First Phil. Holdings Corp. 99.5 99.5 90 93 1,387,890

.

 41.4 22.8 Manila Water Company, Inc. 40 40.2 39.2 39.35 3,465,500

.

 397 227.8 Manila Electric Company 385 387 380.2 385 357,100

.

 16.3 9.7 Petron Corporation 15.18 15.18 14.72 15.12 1,773,700

.

 8.6 6.18 Phoenix Petroleum Philippines, Inc. 7.1 7.3 6.9 7.3 125,400

.

 7.6 4.3 SPC Power Corporation 5.1 5.1 5.05 5.05 16,400

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.4 2.4 2.22 2.25 18,284,000

.

 15 6.6 Vivant Corporation 10.02 11 10.02 11 4,100

.

 FOOD, BEVERAGE AND TOBACCO

.

 10.5 6.2 AgriNurture, Inc. 6.21 6.22 6.2 6.2 26,200

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.79 1.79 1.7 1.7 244,000

.

 8.6 4.32 D and L Industries, Inc. 8.17 8.17 7.86 7.99 4,014,500

.

 21 15 Ginebra San Miguel Inc. 15.62 16.8 15.6 15.6 16,800

.

 151 93 Jollibee Foods Corporation 136 137.2 131.5 132 1,426,420

.

 28.4 3.8 LT Group, Inc. 24.75 25.05 24.35 24.5 18,634,400

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.35 6.35 6.12 6.2 15,707,700

.

 6.15 2.76 RFM Corporation 5.77 5.77 5.41 5.45 2,683,500

.

 3.8 2.38 Roxas Holdings, Inc. 2.98 2.98 2.98 2.98 10,000

.

 3.5 1.51 Roxas and Company, Inc. 2.4 2.4 2.4 2.4 17,000

.

 950 239.8 San Miguel Pure Foods Company Inc. 283.8 283.8 268 270 155,700

.

 125 92 San Miguel Corporation 94 94.3 92.1 94 4,290,270

.

 0.22 0.125 Swift Foods, Inc. 0.137 0.137 0.135 0.135 500,000

.

 132.6 57.3 Universal Robina Corporation 124.8 124.8 118.6 119.5 3,146,650

.

 2.33 1.11 Victorias Milling Company, Inc. 1.97 2 1.95 1.95 2,817,000

.

 2.08 0.56 Vitarich Corporation 0.91 0.92 0.83 0.84 852,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 39 17.1 Asiabest Group International, Inc. 19.2 19.2 18.2 18.7 2,600

.

 15.9 5.9 EEI Corporation 15.24 15.24 14.8 14.84 1,324,600

.

 13.98 8 Federal Resources Investment Group, Inc. 8.1 8.1 8.1 8.1 100

.

 15.98 11 Holcim Philippines, Inc. 15.3 15.3 15.26 15.3 1,165,600

.

 12.24 7.5 Lafarge Republic, Inc. 11.8 11.8 11.48 11.56 1,118,200

.

 8.24 1.6 Mariwasa Siam Holdings, Inc. 1.64 1.72 1.62 1.7 249,000

.

 24.2 13.54 Megawide Construction Corporation 20.05 20.55 20.05 20.55 246,700

.

 19.48 10.16 Phinma Corporation 13.8 14.2 13.7 14.2 20,200

.

 3.3 1.59 TKC Steel Corporation 2.5 2.6 2.5 2.6 4,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.66 1.66 1.6 1.62 2,800,000

.

 CHEMICALS

.

 3.12 2.45 Chemrez Technologies, Inc. 3 3 3 3 51,000

.

 3.1 1.44 LMG Chemicals Corporation 2.29 2.29 2.28 2.28 3,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 10.6 10.6 9.86 10 1,115,600

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 4.93 Cirtek Holdings Philippines Corporation 16.5 16.7 15.8 16.7 2,200

.

 0.027 0.013 Greenergy Holdings, Inc. 0.017 0.017 0.016 0.017 21,000,000

.

 0.93 0.59 Ionics, Inc. 0.59 0.59 0.59 0.59 10,000

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.95 1.99 1.95 1.95 1,185,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 45.70 46.00 45.20 46.00 28,600

.

 7.1 4.32 A. Soriano Corporation 6.8 6.8 6.8 6.8 20,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.2 1.2 1.02 1.09 150,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.15 1.15 1.15 1.15 12,000

.

 1.03 0.64 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.64 0.65 3,818,000

.

 61 44 Aboitiz Equity Ventures, Inc. 53.95 53.95 51.7 52.35 3,886,100

.

 28.4 10.86 Alliance Global Group, Inc. 23.95 23.95 23 23.3 27,743,200

.

 6.3 3.82 Asia Amalgamated Holdings Corp. 4.01 4.01 4.01 4.01 24,000

.

 2.7 1.9 Anglo-Philippine Holdings Corporation 2.18 2.18 2.18 2.18 80,000

.

 688 405 Ayala Corporation 620 630 610 621.5 937,650

.

 18.9 1.4 Cosco Capital, Inc. 10.48 10.58 10.28 10.4 27,443,000

.

 61.2 50 DMCI Holdings, Inc. 56 56 53 53.55 1,743,090

.

 6.99 3.87 Filinvest Development Corporation 6.1 6.1 5.8 6 671,900

.

 883.5 475.2 GT Capital Holdings, Inc. 770 777 755 764 1,624,650

.

 9.3 4.18 House of Investments, Inc. 8.8 8.85 8.72 8.72 875,400

.

 50 31.2 JG Summit Holdings, Inc. 45 45 44 44.2 2,232,500

.

 8.9 2.08 Jolliville Holdings Corporation 6.78 6.78 6.78 6.78 1,000

.

 1.39 0.7 Lodestar Investment Hldgs Corp. 0.76 0.76 0.7 0.72 7,000

.

 7.68 5.04 Lopez Holdings Corporation 6 6 5.83 5.83 8,516,500

.

 9.66 4 MJC Investments Corporation 5.5 5.5 5.5 5.5 400

.

 0.81 0.32 Mabuhay Holdings Corporation 0.59 0.6 0.59 0.6 22,000

.

 2.75 1.66 Marcventures Holdings, Inc. 1.7 1.77 1.7 1.73 2,647,000

.

 6.33 3.92 Metro Pacific Investments Corporation 6.2 6.2 5.9 6.01 43,589,500

.

 7.65 4.5 Minerales Industrias Corporation 6.25 6.25 6.1 6.2 72,500

.

 0.062 0.03 Pacifica, Inc. 0.041 0.043 0.041 0.043 500,000

.

 0.77 0.42 Prime Orion Philippines, Inc. 0.67 0.67 0.65 0.65 420,000

.

 1,213.00 660 SM Investments Corporation 1,120.00 1,130.00 1,080.00 1,080.00 962,775.00

.

 2.59 1.31 Seafront Resources Corporation 1.95 1.95 1.9 1.9 44,000

.

 0.42 0.3 Sinophil Corporation 0.33 0.33 0.33 0.33 50,000

.

 2.71 1.3 Solid Group, Inc. 2 2.02 1.99 2 337,000

.

 1.4 1.04 South China Resources, Inc. 1.14 1.14 1.14 1.14 22,000

.

 0.38 0.225 Wellex Industries, Inc. 0.24 0.24 0.225 0.235 570,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.39 0.39 0.39 0.39 750,000

.

 PROPERTY

.

 3.89 2.2 A Brown Company, Inc. 2.31 2.31 2.2 2.2 83,000

.

 27.45 15 Anchor Land Holdings, Inc 26.45 26.45 25 25 5,500

.

 2.26 0.47 Araneta Properties, Inc. 1.57 1.59 1.57 1.59 267,000

.

 0.24 0.162 Arthaland Corporation 0.205 0.205 0.202 0.202 710,000

.

 35.7 19.2 Ayala Land, Inc. 32.75 32.8 30.75 31.3 24,669,300

.

 7.1 4.62 Belle Corporation 6.49 6.49 6.28 6.32 4,575,500

.

 6.73 3.7 Cebu Holdings, Inc. 6.35 6.35 6.1 6.1 9,566,800

.

 2.44 1.35 Century Properties Group, Inc. 1.98 2 1.96 1.97 47,067,000

.

 3 1.83 City and Land Developers, Inc. 2.49 2.49 2.49 2.49 5,000

.

 1.21 0.95 Cityland Development Corporation 1.14 1.14 1.14 1.14 1,000

.

 0.083 0.06 Crown Equities, Inc. 0.081 0.081 0.08 0.08 370,000

.

 0.91 0.54 Cyber Bay Corporation 0.57 0.57 0.54 0.56 1,920,000

.

 1.21 0.69 Empire East Land Holdings, Inc. 1.03 1.03 1.03 1.03 1,411,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.29 0.29 0.29 0.29 40,000

.

 2.27 1.17 Filinvest Land, Inc. 2.03 2.03 1.99 2.01 24,643,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 2.1 2.1 1.95 1.95 6,000,000

.

 3.28 1.65 Highlands Prime, Inc. 2.33 2.5 2.29 2.44 256,000

.

 1.49 1.04 IRC Properties, Inc. 1.21 1.21 1.2 1.2 832,000

.

 0.209 0.105 MRC Allied, Inc. 0.111 0.115 0.11 0.112 2,220,000

.

 4.31 1.91 Megaworld Corporation 3.71 3.73 3.59 3.65 80,773,000

.

 0.84 0.49 Phil. Estates Corporation 0.52 0.53 0.49 0.51 122,000

.

 26.9 16 Robinson Land Corporation 22 22.6 21.9 22.6 13,767,800

.

 4.63 2.35 Rockwell Land Corporation 2.72 2.72 2.68 2.69 453,000

.

 9.6 5.72 SM Development Corporation 8.5 8.75 8.2 8.36 10,739,100

.

 21.9 12.1 SM Prime Holdings, Inc. 18.8 18.8 18.08 18.24 51,228,100

.

 3.95 2.45 Shang Properties, Inc. 3.86 3.87 3.7 3.8 105,000

.

 1.35 0.64 Sta. Lucia Land, Inc. 0.7 0.7 0.64 0.67 9,033,000

.

 4.55 3.42 Starmalls, Inc. 3.93 3.95 3.93 3.95 5,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.59 0.61 0.58 0.59 316,000

.

 7.1 3.5 Vista Land and Lifescapes, Inc. 6.5 6.5 6.2 6.33 18,416,400

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 43.5 43.5 42.9 42.9 216,000

.

 10.92 7.99 GMA Holdings, Inc. 9.80 9.85 9.70 9.80 694,000

.

 11 8.15 GMA Network, Inc. 9.5 9.5 9.22 9.22 20,800

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.78 0.78 0.74 0.74 233,000

.

 TELECOMMUNICATIONS

.

 1,635.00 990 Globe Telecom, Inc. 1,550.00 1,550.00 1,490.00 1,550.00 109,445

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 1,000

.

 3,290.00 2,302.00 Phil. Long Distance Telephone Co. 3,100.00 3,100.00 2,960.00 2,988.00 208,435.00

.

 INFORMATION TECHNOLOGY

.

 10.42 1.75 IP Converge Data Center, Inc. 7.89 8.4 6.7 8.4 738,600

.

 3.14 2 ISM Communications Corporation 2.11 2.3 2.11 2.3 23,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.052 0.052 0.05 0.05 520,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.51 0.51 0.51 0.51 252,000

.

 17.06 12.1 Philweb Corporation 15.5 15.78 14.8 15.54 4,826,400

.

 22 3.53 Touch Solutions, Inc. 18.2 18.8 18 18.48 42,700

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.31 2.4 2.31 2.4 3,000

.

 TRANSPORATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.74 1.76 1.74 1.76 20,000

.

 84.8 52.4 Cebu Air, Inc. 80 80 79 79 371,810

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90 90 86.8 89 3,232,510

.

 3.05 2.1 Macroasia Corporation 2.3 2.3 2.3 2.3 3,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.27 1.27 1.2 1.25 53,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.169 0.169 0.164 0.164 34,680,000

.

 0.48 0.38 Waterfront Philippines, Inc. 0.4 0.41 0.4 0.41 20,000

.

 EDUCATION

.

 12.5 9.91 Centro Escolar University 11.2 11.98 10.98 11.98 57,500

.

 1,300.00 940 Far Eastern University, Inc. 1,275.00 1,275.00 1,275.00 1,275.00 30

.

 CASINOS AND GAMING

.

 16.88 8.23 Bloomberry Resorts Corporation 12.08 12.08 11.46 11.6 10,041,600

.

 0.069 0.019 IP E-Game Ventures Inc. 0.019 0.02 0.019 0.019 131,400,000

.

 9.9 6.45 Leisure and Resorts World Corporation 7.47 7.8 7.23 7.23 994,400

.

 4.08 1.98 Manila Jockey Club, Inc. 2.25 2.3 2.1 2.12 1,024,000

.

 16 13.28 Pacific Online Systems Corporation 14.9 14.9 14.78 14.78 17,400

.

 18 9 Philippine Racing Club, Inc. 9.3 9.6 9.2 9.2 18,700

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.33 0.33 0.32 0.32 3,810,000

.

 RETAIL

.

 24 3.1 Calata Corporation 3.72 3.72 3.62 3.62 170,000

.

 130 35.65 Philippine Seven Corporation 90 90 90 90 13,100

.

 43.6 23 Puregold Price Club, Inc. 35.65 36.4 35.65 36 22,167,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.81 0.81 0.8 0.81 1,584,000

.

 30 10 Globalport 900, Inc. 14 14 13.98 13.98 300

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.41 0.41 0.41 0.41 540,000

.

 3.47 2.17 Paxys, Inc. 2.21 2.21 2.17 2.17 415,000

.

 3.08 0.89 STI Education Systems Holdings, Inc. 0.94 0.94 0.89 0.9 12,352,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0044 0.0044 0.0042 0.0043 37,000,000

.

 5.55 3.7 Apex Mining Company, Inc. "A" 3.7 3.7 3.7 3.7 1,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 18.6 18.6 17.7 17.7 2,636,000

.

 30.2 10 Atok-Big Wedge Company, Inc. 20.4 20.4 20.4 20.4 200

.

 25.5 13 Benguet Corporation "A" 13.5 13.5 13 13.3 3,500

.

 25 13.7 Benguet Corporation "B" 13.7 13.7 13.7 13.7 100

.

 1.54 0.82 Century Peak Metals Holdings Corporation 0.95 0.98 0.95 0.98 320,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 0.98 1.01 0.98 1.01 2,980,000

.

 39.5 7.15 Dizon Copper Silver Mines, Inc. 7.3 7.58 7.15 7.2 8,200

.

 0.75 0.46 GEOGRACE Resources Philippines, Inc. 0.49 0.49 0.46 0.48 920,000

.

 1.5 0.56 Lepanto Consolidated Mining Co. "A" 0.7 0.72 0.66 0.66 36,659,000

.

 1.59 0.57 Lepanto Consolidated Mining Co. "B" 0.74 0.75 0.68 0.68 22,247,000

.

 0.077 0.04 Manila Mining Corporation "A" 0.044 0.044 0.042 0.042 39,700,000

.

 0.081 0.04 Manila Mining Corporation "B" 0.043 0.045 0.043 0.045 3,000,000

.

 10.6 2.9 NiHAO Minerals Resources Int'l, Inc. 3.19 3.19 2.99 3.04 246,000

.

 28.55 15.78 Nickel Asia Corporation 20.1 20.1 19.04 19.04 1,197,000

.

 5.63 2.24 Oriental Peninsula Resources Group, Inc. 2.35 2.35 2.24 2.29 531,000

.

 24.8 12.52 Philex Mining Corporation 13.72 13.72 13.44 13.48 1,314,000

.

 305.8 200 Semirara Mining Corporation 278 278 274 275.8 56,330

.

 0.021 0.014 United Paragon Mining Corporation 0.014 0.014 0.014 0.014 115,900,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 430,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.023 0.023 0.022 0.023 281,900,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.024 0.024 0.023 0.023 327,300,000

.

 48 16.9 Philex Petroleum Corporation 19.24 19.24 16.9 16.9 149,700

.

 0.056 0.038 The Philodrill Corporation 0.042 0.042 0.041 0.041 118,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,786.47 1,786.47 1,718.12 1,728.73 -3.8 -68.28 30,343,742 2,645,602,591.7

.

 Industrials 10.593.42 10,593.42 10,274.34 10,320.83 -2.74 -290.34 317,138,983 3,990,039,252.59

.

 Holding Firms 6,206.17 6,206.17 6,031.56 6,039.35 -2.88 -179.28 145,879,305 4,741,899,730.06

.

 Property 2,829.42 2,829.42 2,708.93 2,742.77 -4.96 -143.12 309,608,773 2,780,150,849.47

.

 Services 2,057.86 2,059.17 1,986.07 2,004.45 -2.82 -58.08 230,935,640 2,250,594,769.42

.

 Mining & Oil 17,269.1 17,319.63 16,621.58 16,636.94 -3.72 -643.19 992,882,875 175,138,907.71

.

 PSEi 6,966.07 6,966.07 6,719.89 6,763.38 -3.68 -258.57

.

 All Shares 4,279.43 4,279.43 4,158.24 4,176.87 -2.68 -115.16

.

 SME

.

.

 GRAND TOTAL 2,026,789,318 16,583,426,100.952

.

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

READ NEXT
Reinoso appointed IPI Chief Operating Officer
MOST READ
LATEST STORIES
Read more...
NEXT STORY