Philippine Stock Market Table, June 10, 2013

By: 11 years ago


Sheet1

.

 (As of June 10, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 90 Asia United Bank Corporation 90.9

92 90.8 91.2 1,158,620

.

 99 58.9 BDO Unibank, Inc. 86.9

87.6 86.1 86.8 5,066,230

.

 114 68 Bank of the Philippine Islands 95 97.9 95

96.5 1,378,390

.

 78.2 47 China Banking Corporation 72.8 73.75 72.8 73.5 106,310

.

 37.85 18.5 East West Banking Corporation 33.1 33.85 33.1 33.6 1,821,000

.

 139.5 87 Metropolitan Bank and Trust Company 125 126.2 124.5 125.9 6,420,180

.

 117 68.75 Philippine National Bank 95.25 97.5 95.25 97.5 910,960

.

 145 82 Philippine Savings Bank 138 140 138 140 2,640

.

 85 64 Philippine Bank of Communications 72.5 73 72.5 73 500

.

 38.85 29.25 Philippine Business Bank 30.1 31.6 30.1 31.5 276,200

.

 74.5 42.5 Rizal Commercial Banking Corp. 61.55 62.4 61.55 61.9 2,980,240

.

 206.4 129.9 Security Bank Corporation 178 179 174.5 179 799,090

.

 160 98.95 Union Bank of the Philippines 139.5 142 139.4 140 228,360

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2.01 2.01 2.01 2.01 16,000

.

 1.6 0.67 Bankard, Inc. 1.35 1.36 1.3 1.34 150,000

.

 23.35 17.9 COL Financial Group, Inc. 19.98 20 19.8 20 34,500

.

 24 9.42 Filipino Fund, Inc. 19.8 19.8 19.78 19.78 1,100

.

 3.25 2.04 I-Remit, Inc. 2.73 2.94 2.73 2.94 272,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.36 0.38 0.34 0.38 970,000

.

 620 420 Manulife Financial Corporation 590 590 585 585 430

.

 39.2 19.08 Maybank ATR Kim Eng Financial Corp. 30.3 31.25 30.3 31.1 34,500

.

 2.09 1.64 National Reinsurance Corp. of the Phils. 1.64 1.84 1.64 1.84 32,000

.

 515 348 The Philippine Stock Exchange, Inc 437.2 450 437.2 446 26,440

.

 1,122.00 879 Sun Life Financial, Inc. 1,055.00 1,055.00 1,040.00 1,040.00 530

.

 2.92 1.71 Vantage Equities, Inc. 2.59 2.61 2.59 2.61 82,000

.

 ELECTRICITY, ENERGY POWER AND WATER

.

 40.5 31 Aboitiz Power Corporation 35.65 35.65 35 35.25 3,227,100

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.39 1.39 1.32 1.36 132,000

.

 11 2.3 Calapan Ventures, Inc. 7.5 7.5 7.18 7.22 45,500

.

 7.9 5.6 Energy Development Corporation 6.1 6.18 6.1 6.15 11,814,100

.

 27.45 15.98 First Gen Corporation 21 21.1 20.65 21 3,873,000

.

 113.8 69.1 First Phil. Holdings Corp. 95.2 96.6 94 95.2 735,840

.

 41.4 22.8 Manila Water Company, Inc. 36.95 38.4 36.9 38 1,960,200

.

 397 227.8 Manila Electric Company 380 382 365 369 339,090

.

 16.3 9.7 Petron Corporation 15.08 15.08 14.92 14.98 7,272,300

.

 8.6 6.18 Phoenix Petroleum Philippines, Inc. 6.63 7.05 6.63 7 222,200

.

 7.6 4.3 SPC Power Corporation 5.06 5.06 5 5.03 30,200

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.54 2.56 2.47 2.53 17,982,000

.

 15 6.6 Vivant Corporation 9 9.7 9 9.7 200

.

 FOOD, BEVERAGE AND TOBACOO

.

 10.5 6.08 AgriNurture, Inc. 6.45 6.45 6.1 6.1 4,900

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.67 1.68 1.6 1.66 235,000

.

 86 50 Bogo Medellin Milling Company 54 54 54 54 150

.

 8.6 4.32 D and L Industries, Inc. 7.87 8.15 7.87 8.15 5,259,000

.

 30 26.55 Del Monte Pacific Limited 30 30 26.55 27.2 5,783,600

.

 151 93 Jollibee Foods Corporation 149 149 141 144.5 685,600

.

 28.4 3.86 LT Group, Inc. 23.35 24.3 23.35 23.75 4,584,300

.

 53 38 Liberty Flour Mills, Inc. 50 50 50 50 1,000

.

 13.5 6.8 Pancake House, Inc. 11 11 11 11 95,900

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.38 6.38 6.29 6.35 2,646,100

.

 6.15 2.9 RFM Corporation 5.45 5.5 5.38 5.4 644,700

.

 950 239.8 San Miguel Pure Foods Company Inc. 282 282 280 280.2 109,370

.

 125 92 San Miguel Corporation 95 97.55 94.1 97 2,771,240

.

 0.22 0.123 Swift Foods, Inc. 0.128 0.128 0.128 0.128 2,300,000

.

 132.6 57.3 Universal Robina Corporation 124 125.2 122.1 124.8 2,170,640

.

 2.18 1.11 Victorias Milling Company, Inc. 2.1 2.18 2.06 2.06 4,468,000

.

 2.08 0.56 Vitarich Corporation 0.9 0.93 0.88 0.93 543,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 39 17.1 Asiabest Group International, Inc. 18.7 18.7 17.8 18.7 500

.

 89.95 45 Concrete Aggregates Corp. "A" 52.95 53 52.95 53 1,500

.

 15.9 6 EEI Corporation 14.82 15.12 14.8 15.02 3,115,600

.

 15.98 11 Holcim Philippines, Inc. 15.38 15.4 15.38 15.4 37,100

.

 12.24 7.5 Lafarge Republic, Inc. 11.7 11.8 11.5 11.6 2,242,300

.

 8.24 1.38 Mariwasa Siam Holdings, Inc. 1.55 1.6 1.38 1.43 1,504,000

.

 24.2 13.54 Megawide Construction Corporation 21 21.7 21 21.15 1,480,500

.

 19.48 10.16 Phinma Corporation 14.84 14.84 14.84 14.84 600

.

 3.3 1.59 TKC Steel Corporation 2.4 2.41 2.38 2.38 36,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.59 1.72 1.59 1.7 1,330,000

.

 CHEMICALS

.

 3.12 2.45 Chemrez Technologies, Inc. 3 3 2.95 2.99 136,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.75 1.75 1.75 1.75 3,000

.

 3.1 1.44 LMG Chemicals Corporation 2.09 2.26 2.09 2.26 16,000

.

 22.5 1.66 Melco Crown (Philippines) Resorts Corp. 11.2 11.3 11.06 11.3 2,653,700

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 5.93 Cirtek Holdings Philippines Corporation 16.1 16.5 16.1 16.5 52,300

.

 0.027 0.013 Greenergy Holdings, Inc. 0.016 0.017 0.016 0.016 73,700,000

.

 5 3.13 Integrated Micro-Electronics, Inc. 3.15 3.15 3.15 3.15 40,000

.

 0.91 0.57 Ionics, Inc. 0.57 0.57 0.57 0.57 16,000

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.98 2.01 1.88 1.88 266,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 46.00 47.00 45.50 47.00 227,900

.

 7.1 4.41 A. Soriano Corporation 6.94 6.95 6.94 6.95 503,700

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.22 1.22 1.22 1.22 50,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.25 1.25 1.25 1.25 10,000

.

 1.03 0.63 Abacus Cons. Res. and Hold'gs, Inc. 0.67 0.67 0.66 0.66 2,299,000

.

 61 44 Aboitiz Equity Ventures, Inc. 52 53.4 52 53 4,761,150

.

 28.4 10.86 Alliance Global Group, Inc. 24.7 25.25 24.5 25.1 22,285,400

.

 6.3 3.82 Asia Amalgamated Holdings Corp. 4.3 4.3 4.15 4.15 6,000

.

 688 405 Ayala Corporation 634.5 645 634.5 640 289,020

.

 18.9 1.5 Cosco Capital, Inc. 10.64 10.78 10.56 10.68 31,179,100

.

 61.2 49.3 DMCI Holdings, Inc. 52 53.8 52 52.85 4,556,440

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3.47 3.47 3.47 3.47 101,000

.

 6.99 3.87 Filinvest Development Corporation 5.7 5.8 5.65 5.73 783,200

.

 0.3 0.191 Forum Pacific, Inc. 0.198 0.222 0.198 0.222 20,000

.

 883.5 479 GT Capital Holdings, Inc. 783 812 783 812 640,550

.

 9.3 4.18 House of Investments, Inc. 8.55 8.64 8.55 8.62 217,400

.

 50 31.4 JG Summit Holdings, Inc. 45 45.95 44.7 44.9 969,700

.

 1.39 0.63 Lodestar Investment Hldgs Corp. 0.73 0.73 0.7 0.71 412,000

.

 7.68 5.04 Lopez Holdings Corporation 5.9 5.9 5.79 5.9 1,897,000

.

 9.66 4.5 MJC Investments Corporation 5.22 5.22 5.2 5.2 20,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.58 0.58 0.58 0.58 50,000

.

 2.75 1.62 Marcventures Holdings, Inc. 1.71 1.83 1.71 1.82 733,000

.

 6.33 3.92 Metro Pacific Investments Corporation 5.89 6.1 5.89 6.06 34,623,200

.

 7.65 4.55 Minerales Industrias Corporation 6.25 6.25 6.15 6.17 76,700

.

 0.062 0.03 Pacifica, Inc. 0.035 0.041 0.035 0.041 1,800,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.7 1.82 1.7 1.7 101,000

.

 1,213.00 689.5 SM Investments Corporation 1,060.00 1,098.00 1,060.00 1,079.00 432,910

.

 0.42 0.3 Sinophil Corporation 0.32 0.34 0.32 0.33 930,000

.

 2.71 1.3 Solid Group, Inc. 1.97 2 1.96 2 61,000

.

 1.4 1.04 South China Resources, Inc. 1.1 1.12 1.1 1.12 60,000

.

 0.32 0.189 Unioil Resources and Holdings Co., Inc. 0.19 0.2 0.19 0.2 230,000

.

 0.77 0.33 Zeus Holdings, Inc. 0.4 0.4 0.38 0.38 640,000

.

 PROPERTY

.

 3.89 2.18 A Brown Company, Inc. 2.3 2.3 2.2 2.25 187,000

.

 27.45 15 Anchor Land Holdings, Inc 24.5 26.4 24.5 26 7,800

.

 2.26 0.47 Araneta Properties, Inc. 1.64 1.67 1.64 1.67 212,000

.

 35.7 19.7 Ayala Land, Inc. 31.75 32.65 31.75 32.1 16,668,800

.

 7.1 4.62 Belle Corporation 6.17 6.27 6.14 6.19 2,666,400

.

 6.73 3.7 Cebu Holdings, Inc. 6.25 6.28 6.2 6.25 171,700

.

 2.44 1.35 Century Properties Group, Inc. 1.98 2.01 1.96 1.99 7,934,000

.

 1.21 0.95 Cityland Development Corporation 1.13 1.15 1.13 1.15 17,000

.

 0.083 0.06 Crown Equities, Inc. 0.074 0.074 0.073 0.073 6,420,000

.

 0.91 0.49 Cyber Bay Corporation 0.52 0.59 0.52 0.55 683,000

.

 1.21 0.72 Empire East Land Holdings, Inc. 1.03 1.04 1.02 1.03 1,338,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.28 0.3 0.28 0.3 250,000

.

 2.27 1.17 Filinvest Land, Inc. 1.95 1.97 1.94 1.95 19,389,000

.

 2.76 1.63 Global-Estate Resorts, Inc. 1.98 2.12 1.94 2.09 5,567,000

.

 3.28 1.66 Highlands Prime, Inc. 2.3 2.43 2.3 2.43 51,000

.

 1.49 1.05 IRC Properties, Inc. 1.17 1.18 1.17 1.17 26,000

.

 0.209 0.105 MRC Allied, Inc. 0.11 0.111 0.107 0.111 580,000

.

 4.31 1.93 Megaworld Corporation 3.81 3.87 3.8 3.84 88,255,000

.

 0.84 0.44 Phil. Estates Corporation 0.5 0.52 0.5 0.52 455,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.57 0.57 0.52 0.52 751,000

.

 4.33 2.4 Primex Corporation 2.7 2.7 2.7 2.7 2,000

.

 26.9 16 Robinson Land Corporation 22.95 23 22.5 22.75 4,877,900

.

 4.63 2.35 Rockwell Land Corporation 2.74 2.75 2.73 2.73 132,000

.

 9.6 5.72 SM Development Corporation 8 8.6 8 8.4 9,956,400

.

 21.9 12.1 SM Prime Holdings, Inc. 17.3 18.5 17.3 18.36 32,546,000

.

 3.95 2.45 Shang Properties, Inc. 3.8 3.8 3.75 3.8 142,000

.

 1.35 0.62 Sta. Lucia Land, Inc. 0.7 0.71 0.68 0.71 2,746,000

.

 4.55 3.42 Starmalls, Inc. 3.85 3.9 3.68 3.9 78,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.69 0.9 0.69 0.8 25,607,000

.

 7.1 3.5 Vista Land and Lifescapes, Inc. 5.99 6.39 5.96 6.3 20,652,900

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 43.5 43.7 43 43.5 60,700

.

 10.92 7.99 GMA Holdings, Inc. 9.71 9.72 9.70 9.70 96,000

.

 11 8.15 GMA Network, Inc. 9.19 9.48 9.1 9.2 51,900

.

 TELECOMMUNICATIONS

.

 1,635.00 990 Globe Telecom 1,510.00 1,590.00 1,510.00 1,585.00 63,265

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.4 2.4 2.4 2.4 4,000

.

 3,290.00 2,302.00 Phil. Long Distance Telephone Co. 2,980.00 3,106.00 2,962.00 3,100.00 161,035

.

 INFORMATION TECHNOLOGY

.

 6.95 3.85 DFNN, Inc. 4 4 4 4 79,000

.

 10.42 1.75 IP Converge Data Center, Inc. 7.8 7.8 6.85 6.92 20,400

.

 3.14 2 ISM Communications Corporation 2.08 2.1 2.08 2.1 276,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.046 0.046 0.046 0.046 100,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.5 0.53 0.5 0.53 8,000

.

 17.06 12.1 Philweb Corporation 15.3 15.34 15.1 15.34 757,600

.

 22 3.53 Touch Solutions, Inc. 18.2 18.48 17.5 17.98 114,200

.

 4.5 1.14 Yehey! Corporation 1.31 1.31 1.3 1.3 10,000

.

 11.88 4.21 iRipple, Inc. 7.78 7.78 7.74 7.74 4,100

.

 TRANSPORTATION SERVICES

.

 16.04 8.6 Asian Terminals, Inc. 12.62 12.62 12.62 12.62 25,000

.

 84.8 52.4 Cebu Air, Inc. 77.8 78.5 77.7 77.9 299,030

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 87.15 89 87.1 88.9 1,570,140

.

 HOTEL AND LEUSIRE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.24 1.24 1.2 1.24 22,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.146 0.152 0.146 0.148 23,250,000

.

 0.48 0.38 Waterfront Philippines, Inc. 0.4 0.41 0.4 0.41 160,000

.

 EDUCATION

.

 1,300.00 955 Far Eastern University, Inc. 1,250.00 1,250.00 1,250.00 1,250.00 115

.

 11.96 5.2 iPeople, Inc. 11.2 11.96 11.2 11.96 31,300

.

 CASINOS AND GAMING

.

 16.88 8.23 Bloomberry Resorts Corporation 11 11.58 11 11.58 7,134,400

.

 0.069 0.018 IP E-Game Ventures Inc. 0.018 0.021 0.018 0.02 175,800,000

.

 9.9 6.45 Leisure and Resorts World Corporation 8.04 8.06 7.81 8.03 244,200

.

 4.08 2 Manila Jockey Club, Inc. 2.27 2.3 2.25 2.3 206,000

.

 16 13.33 Pacific Online Systems Corporation 14.98 15 14.9 15 28,000

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.34 0.35 0.34 0.35 690,000

.

 RETAIL

.

 14.7 3.1 Calata Corporation 3.65 3.65 3.53 3.6 85,000

.

 43.6 24.6 Puregold Price Club, Inc. 38.5 38.9 38.15 38.45 7,975,600

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.8 0.82 0.8 0.81 539,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.4 0.41 0.4 0.41 200,000

.

 3.47 2.15 Paxys, Inc. 2.15 2.18 2.15 2.18 106,000

.

 3.08 0.89 STI Education Systems Holdings, Inc. 0.91 0.91 0.9 0.9 4,873,000

.

 MINING

.

 0.0068 0.0039 Abra Mining and Industrial Corp. 0.0042 0.0042 0.004 0.004 19,000,000

.

 5.55 3.8 Apex Mining Company, Inc. "B" 3.9 3.9 3.9 3.9 2,000

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 17.6 17.98 17.6 17.92 1,522,100

.

 30.2 10 Atok-Big Wedge Company, Inc. 20.4 20.5 20.4 20.5 1,500

.

 25 13 Benguet Corporation "B" 13 13 13 13 4,500

.

 1.54 0.82 Century Peak Metals Holdings Corporation 0.93 0.94 0.91 0.92 4,310,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 1 1.05 0.98 1.03 2,375,000

.

 39.5 7.14 Dizon Copper Silver Mines, Inc. 7.64 7.64 7.5 7.6 6,500

.

 0.75 0.45 GEOGRACE Resources Philippines, Inc. 0.47 0.48 0.46 0.47 1,600,000

.

 1.5 0.56 Lepanto Consolidated Mining Co. "A" 0.66 0.67 0.65 0.66 25,564,000

.

 1.59 0.57 Lepanto Consolidated Mining Co. "B" 0.67 0.68 0.66 0.67 27,884,000

.

 0.077 0.04 Manila Mining Corporation "A" 0.043 0.044 0.043 0.043 28,800,000

.

 0.081 0.04 Manila Mining Corporation "B" 0.043 0.043 0.043 0.043 23,000,000

.

 10.6 2.9 NiHAO Minerals Resources Int'l, Inc. 3.09 3.09 3.08 3.08 136,000

.

 28.55 15.78 Nickel Asia Corporation 22 22 21.5 21.75 2,481,000

.

 0.78 0.51 Omico Corporation 0.52 0.52 0.52 0.52 101,000

.

 5.63 2.18 Oriental Peninsula Resources Group, Inc. 2.19 2.23 2.19 2.2 478,000

.

 24.8 12.52 Philex Mining Corporation 13.6 13.6 13.4 13.5 1,094,500

.

 305.8 200 Semirara Mining Corporation 270 279 269.6 270 201,860

.

 0.021 0.014 United Paragon Mining Corporation 0.015 0.015 0.015 0.015 200,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 20,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.022 0.023 0.022 0.023 11,700,000

.

 0.027 0.017 Oriental Pet. and Minerals Corp. "B" 0.023 0.023 0.023 0.023 4,000,000

.

 48 10 Philex Petroleum Corporation 12.58 13.3 12.58 13.3 300,700

.

 0.056 0.038 The Philodrill Corporation 0.042 0.043 0.042 0.042 61,000,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,723.53 1,749.17 1,723.53 1,741.81 2.02 34.57 22,772,158 2,026,202,507.1

.

 Industrials 10,512.17 10,565.07 10,466.68 10,510.64 0.63 66.22 319,061,267 6,016,205,891.34

.

 Holding Firms 6,050.11 6,197.05 6,050.11 6,157.74 2.66 159.41 110,760,639 2,827,387,410.7

.

 Property 2,728.43 2,802.67 2,728.43 2,784.79 3.02 81.59 248,768,002 1,901,269,321.28

.

 Services 1,992.72 2,058.76 1,992.72 2,058.76 4.36 85.96 225,335,377 1,246,123,848.38

.

 Mining & Oil 16,487.79 16,642.62 16,467.57 16,590.65 0.7 114.7 215,791,250 204,176,531.1

.

 PSEi 6,767.36 6,906.37 6,767.36 6,875.6 2.59 173.65

.

 All Shares 4,177.07 4,239.62 4,177.07 4,229.61 1.96 81.2

.

 SME 4,100 31,818

.

.

 GRAND TOTAL 1,142,492,793 14,221,397,327.9

.

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

READ NEXT
Asian markets up on strong US jobs data
MOST READ
LATEST STORIES
Read more...
NEXT STORY