|
. |
(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 |
MOST READ
LATEST STORIES