Philippine Stock Market Table, June 17, 2013 | Inquirer Business

Philippine Stock Market Table, June 17, 2013

/ 05:43 PM June 17, 2013
ml>


.

 (As of June 17, 2013)

.

 52-WKS 52-WKS STOCKS OPEN HIGH LOW CLOSE VOLUME

.

 HIGH LOW BANKS

.

 105.5 86.4 Asia United Bank Corporation 89 89.5 88.5 89.5 215,600

.

 99 58.9 BDO Unibank, Inc. 79.6 80.95 77 79.95 5,006,780

.

 114 69.1 Bank of the Philippine Islands 86 88 85.7 88 1,860,200

.

 78.2 47 China Banking Corporation 68.7 68.7 66.8 67.5 95,290

.

 37.85 18.5 East West Banking Corporation 31.55 31.55 30 31 957,800

.

 139.5 89 Metropolitan Bank and Trust Company 115 117.5 114.6 117.2 1,966,870

.

 117 68.75 Philippine National Bank 85.55 88.35 85.5 88 1,204,100

.

 145 82 Philippine Savings Bank 130 139 130 138.9 4,410

.

 38.85 28.5 Philippine Business Bank 28.8 29.1 28.8 29 216,300

.

 74.5 42.6 Rizal Commercial Banking Corp. 59.8 60 59.7 60 609,380

.

 206.4 135 Security Bank Corporation 165.6 171 165.2 170.5 766,640

.

 160 98.95 Union Bank of the Philippines 135.2 137.6 135.2 137.6 38,630

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 1.95 2 1.95 2 64,000

.

 1.6 0.67 Bankard, Inc. 1.19 1.3 1.19 1.3 34,300

.

 23.35 17.9 COL Financial Group, Inc. 19.94 19.94 19.1 19.9 10,400

.

 2.09 1.64 National Reinsurance Corp. of the Phils. 1.72 1.72 1.72 1.72 43,780

.

 515 349 The Philippine Stock Exchange, Inc 400 400 393 394 325

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 32.2 Aboitiz Power Corporation 34 34.7 33.75 34.7 2,855,600

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.32 1.33 1.32 1.33 115,000

.

 11 2.3 Calapan Ventures, Inc. 7.3 7.3 7.3 7.3 1,000

.

 7.9 5.6 Energy Development Corporation 5.81 5.99 5.81 5.95 24,366,200

.

 27.45 16.2 First Gen Corporation 19.2 19.5 18.9 18.98 2,997,600

.

 113.8 69.6 First Phil. Holdings Corp. 86 87 84.8 86.45 415,630

.

 41.4 23.65 Manila Water Company, Inc. 36.4 37 34 37 3,876,500

.

 397 227.8 Manila Electric Company 340 340 325.2 332 775,800

.

 16.3 9.7 Petron Corporation 13.98 14.2 13.96 14.2 4,146,200

.

 8.6 5.82 Phoenix Petroleum Philippines, Inc. 5.9 6 5.82 6 973,600

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.29 2.35 2.26 2.33 3,576,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.26 5 AgriNurture, Inc. 5.9 5.9 5.5 5.9 7,600

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.52 1.6 1.52 1.56 422,000

.

 86 50 Bogo Medellin Milling Company 54.1 54.1 54 54 100

.

 8.6 4.32 D and L Industries, Inc. 7.38 7.58 7.2 7.55 1,538,100

.

 30 25.4 Del Monte Pacific Limited 26.4 26.45 25.95 26 2,873,600

.

 21 14.68 Ginebra San Miguel Inc. 14.68 14.68 14.68 14.68 2,000

.

 151 93 Jollibee Foods Corporation 132 137 129 137 333,440

.

 28.4 3.9 LT Group, Inc. 22 22.8 21.8 22.45 17,181,300

.

 13.5 6.8 Pancake House, Inc. 11.4 11.4 11.4 11.4 400

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 6.19 6.19 6.19 6.19 932,200

.

 6.15 2.9 RFM Corporation 5.22 5.4 5.22 5.4 760,100

.

 950 239.8 San Miguel Pure Foods Company Inc. 261 261 257 258.2 37,420

.

 125 83 San Miguel Corporation 89 92 89 92 1,608,980

.

 0.22 0.123 Swift Foods, Inc. 0.13 0.13 0.13 0.13 10,000

.

 132.6 57.3 Universal Robina Corporation 109.9 112 108.4 110 2,579,350

.

 2.18 1.11 Victorias Milling Company, Inc. 1.95 1.95 1.91 1.92 896,000

.

 2.08 0.56 Vitarich Corporation 0.8 0.85 0.8 0.85 6,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 39 17 Asiabest Group International, Inc. 18 18 17.28 18 2,700

.

 15.9 6.1 EEI Corporation 13.72 14 13.6 13.8 564,800

.

 13.98 7 Federal Resources Investment Group, Inc. 7 7 7 7 3,900

.

 15.98 11 Holcim Philippines, Inc. 15.26 15.5 15.26 15.5 68,400

.

 12.24 7.5 Lafarge Republic, Inc. 11 11 10.5 10.5 1,296,400

.

 8.24 1.03 Mariwasa Siam Holdings, Inc. 1.37 1.43 1.27 1.42 407,000

.

 24.2 13.54 Megawide Construction Corporation 19 20.1 19 20.1 887,100

.

 19.48 10.16 Phinma Corporation 13.4 13.4 13.4 13.4 1,300

.

 3.34 1.21 Southeast Asia Cement Holdings, Inc. 1.28 1.5 1.28 1.3 1,829,000

.

 3.3 1.59 TKC Steel Corporation 2.49 2.49 2.45 2.45 9,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.6 1.6 1.53 1.57 286,000

.

 CHEMICALS

.

 3.12 2.45 Chemrez Technologies, Inc. 2.88 2.88 2.88 2.88 100,000

.

 3.1 1.44 LMG Chemicals Corporation 2.2 2.2 2.2 2.2 5,000

.

 2.5 1.45 Mabuhay Vinyl Corporation 1.85 1.85 1.85 1.85 4,000

.

 22.5 1.82 Melco Crown (Philippines) Resorts Corp. 11 11.32 10.84 11 10,813,200

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 5.98 Cirtek Holdings Philippines Corporation 16.5 16.5 14.5 16.2 27,400

.

 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.016 0.015 0.015 31,300,000

.

 5 2.95 Integrated Micro-Electronics, Inc. 3.1 3.1 2.95 3.02 14,000

.

 0.87 0.55 Ionics, Inc. 0.55 0.56 0.55 0.55 172,000

.

 OTHER INDUSTRIALS

.

 2.10 1.69 Splash Corporation 1.96 2 1.96 1.98 601,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 39.60 41.10 39.60 41.00 399,800

.

 7.1 4.41 A. Soriano Corporation 6.68 6.85 6.5 6.8 167,900

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.19 1.3 1.19 1.3 355,000

.

 1.03 0.63 Abacus Cons. Res. and Hold'gs, Inc. 0.66 0.66 0.65 0.65 2,362,000

.

 61 46 Aboitiz Equity Ventures, Inc. 48.6 48.6 47.9 48 5,396,800

.

 28.4 10.86 Alliance Global Group, Inc. 22.55 22.65 22 22.6 18,108,700

.

 688 405 Ayala Corporation 571 588 570 587.5 400,810

.

 18.9 1.5 Cosco Capital, Inc. 9.7 10.14 9.4 9.95 7,855,300

.

 61.2 49.3 DMCI Holdings, Inc. 50 50.85 49.5 50 1,804,200

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3.04 3.04 3 3 106,000

.

 6.99 3.87 Filinvest Development Corporation 5.12 5.19 5.12 5.12 440,200

.

 0.3 0.19 Forum Pacific, Inc. 0.191 0.221 0.19 0.221 1,010,000

.

 883.5 481.4 GT Capital Holdings, Inc. 780 792 780 791 53,230

.

 9.3 4.22 House of Investments, Inc. 8 8 7.98 8 115,600

.

 50 31.4 JG Summit Holdings, Inc. 39 40 38 38.55 1,368,800

.

 8.9 2.08 Jolliville Holdings Corporation 7.1 7.19 7 7.19 5,800

.

 1.39 0.63 Lodestar Investment Hldgs Corp. 0.69 0.69 0.67 0.69 178,000

.

 7.68 5.04 Lopez Holdings Corporation 5.38 5.43 5.37 5.39 1,236,100

.

 9.66 3 MJC Investments Corporation 3 3 3 3 12,947,000

.

 2.75 1.62 Marcventures Holdings, Inc. 1.72 1.72 1.7 1.71 2,504,000

.

 6.33 4 Metro Pacific Investments Corporation 5.36 5.47 5.3 5.43 19,143,900

.

 7.65 4.7 Minerales Industrias Corporation 6.1 6.15 6.05 6.09 17,000

.

 3.4 2 Republic Glass Holdings Corp. 2.52 2.59 2.51 2.59 25,000

.

 1,213.00 690 SM Investments Corporation 991 1,005.00 986 1,003.00 325,340

.

 0.42 0.3 Sinophil Corporation 0.3 0.32 0.3 0.32 750,000

.

 2.71 1.33 Solid Group, Inc. 1.89 1.9 1.88 1.9 320,000

.

 1.4 1.04 South China Resources, Inc. 1.1 1.1 1.1 1.1 10,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 2.09 2.2 2.02 2.2 145,000

.

 27.45 15 Anchor Land Holdings, Inc 24.5 25 24.5 25 800

.

 2.26 0.47 Araneta Properties, Inc. 1.5 1.56 1.48 1.56 253,000

.

 0.24 0.162 Arthaland Corporation 0.198 0.209 0.192 0.209 1,050,000

.

 35.7 19.7 Ayala Land, Inc. 27.85 29.5 27.5 29.5 9,184,700

.

 7.1 4.62 Belle Corporation 5.79 5.85 5.6 5.83 5,221,900

.

 6.73 3.7 Cebu Holdings, Inc. 6 6.1 5.99 6.1 60,900

.

 2.44 1.35 Century Properties Group, Inc. 1.7 1.74 1.62 1.74 10,407,000

.

 3 1.88 City and Land Developers, Inc. 2.47 2.47 2.45 2.45 124,000

.

 0.91 0.49 Cyber Bay Corporation 0.55 0.55 0.54 0.55 469,000

.

 1.21 0.72 Empire East Land Holdings, Inc. 0.98 1 0.98 1 408,000

.

 0.45 0.155 Ever Gotesco Resources and Hold'gs, Inc. 0.26 0.26 0.26 0.26 50,000

.

 2.27 1.2 Filinvest Land, Inc. 1.79 1.84 1.73 1.84 22,031,000

.

 2.76 1.67 Global-Estate Resorts, Inc. 1.8 1.91 1.79 1.91 2,360,000

.

 3.28 1.66 Highlands Prime, Inc. 2.25 2.25 2.25 2.25 5,000

.

 1.49 1.05 IRC Properties, Inc. 1.13 1.22 1.13 1.21 89,000

.

 0.209 0.101 MRC Allied, Inc. 0.107 0.107 0.105 0.107 1,000,000

.

 4.31 1.96 Megaworld Corporation 3.47 3.57 3.4 3.56 38,339,000

.

 0.84 0.44 Phil. Estates Corporation 0.5 0.53 0.47 0.51 170,000

.

 26.9 16.68 Robinson Land Corporation 21.3 22 20.05 22 4,625,800

.

 4.63 2.35 Rockwell Land Corporation 2.5 2.51 2.48 2.5 634,000

.

 9.6 5.72 SM Development Corporation 7.44 7.6 7.18 7.51 11,270,400

.

 21.9 12.42 SM Prime Holdings, Inc. 16.14 16.5 15.84 16.46 10,581,900

.

 3.95 2.45 Shang Properties, Inc. 3.6 3.6 3.6 3.6 50,000

.

 1.35 0.62 Sta. Lucia Land, Inc. 0.67 0.67 0.64 0.66 2,341,000

.

 4.55 3.42 Starmalls, Inc. 3.6 3.8 3.6 3.8 3,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.66 0.7 0.66 0.7 619,000

.

 7.1 3.95 Vista Land and Lifescapes, Inc. 5.71 5.95 5.69 5.9 9,648,700

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 38 39 38 39 27,900

.

 10.92 7.99 GMA Holdings, Inc. 8.80 8.80 8.80 8.80 3,000

.

 11 8.15 GMA Network, Inc. 8.76 8.76 8.75 8.76 102,200

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.77 0.77 0.77 0.77 1,000

.

 TELECOMMUNICATIONS

.

 1,635.00 1,005.00 Globe Telecom, Inc. 1,510.00 1,550.00 1,495.00 1,520.00 11,000

.

 3.4 2.18 Liberty Telecoms Holdings, Inc. 2.35 2.38 2.35 2.38 121,170

.

 INFORMATION TECHNO.OGY

.

 6.95 3.84 DFNN, Inc. 4.29 4.29 3.9 3.9 62,000

.

 10.42 1.75 IP Converge Data Center, Inc. 6.31 7.5 6.31 7.45 4,000

.

 3.14 1.95 ISM Communications Corporation 1.95 2.15 1.95 2.15 3,000

.

 1.29 0.48 Millenium Global Holdings, Inc. 0.48 0.51 0.48 0.51 30,000

.

 17.06 12.1 Philweb Corporation 15.08 15.3 14.6 15.3 3,494,600

.

 22 3.53 Touch Solutions, Inc. 16.8 16.8 16 16.16 83,700

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.15 2.3 2.15 2.3 51,000

.

 4.5 1.14 Yehey! Corporation 1.37 1.37 1.3 1.3 7,000

.

 TRANSPORT SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.7 1.7 1.7 1.7 19,100

.

 16.04 8.6 Asian Terminals, Inc. 12 12 12 12 152,530

.

 84.8 52.4 Cebu Air, Inc. 73 73.85 71 73.85 1,628,530

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 82.9 85 79.2 84.95 1,000

.

 1.89 1.2 Lorenzo Shipping Corporation 1.5 1.5 1.5 1.5 4,000

.

 HOTEL AND LEISURE

.

 6.07 1.05 Acesite (Phils.) Hotel Corp. 1.21 1.26 1.21 1.26 32,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.135 0.135 0.131 0.131 42,210,000

.

 45 40 Grand Plaza Hotel Corporation 45 45 45 45

.

 0.48 0.32 Waterfront Philippines, Inc. 0.39 0.39 0.34 0.37 70,000

.

 EDUCATION

.

 12.5 9.91 Centro Escolar University 11 11 11 11 5,100

.

 1,300.00 955 Far Eastern University, Inc. 1,200.00 1,200.00 1,150.00 1,170.00 1,500

.

 11.96 5.4 iPeople, Inc. 10.6 11.5 10.6 11.5 66,000

.

 CASINOS ANG GAMING

.

 16.88 8.3 Bloomberry Resorts Corporation 10.86 10.9 10.56 10.88 6,242,300

.

 0.069 0.018 IP E-Game Ventures Inc. 0.019 0.019 0.019 0.019 10,900,000

.

 9.9 6.45 Leisure and Resorts World Corporation 7.47 7.96 7.45 7.58 376,900

.

 4.08 2 Manila Jockey Club, Inc. 2.1 2.1 2.1 2.1 30,000

.

 16 13.4 Pacific Online Systems Corporation 14.8 15 14.76 15 40,300

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.31 0.32 0.31 0.31 2,410,000

.

 RETAIL

.

 13.12 3.1 Calata Corporation 3.42 3.47 3.42 3.44 131,000

.

 130 36.52 Philippine Seven Corporation 91 91 91 91 41,750

.

 43.6 25.05 Puregold Price Club, Inc. 34.9 36.25 34.5 35.9 3,142,400

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.79 0.79 0.78 0.78 843,000

.

 3.8 2 Easycall Comm. Phils., Inc. 2.84 2.84 2.84 2.84 13,000

.

 0.51 0.38 Information Capital Tech. Ventures, Inc. 0.39 0.39 0.39 0.39 50,000

.

 Philcomsat Holdings Corp. 1.4 1.4 1.4 1.4 190,000

.

 3.08 0.79 STI Education Systems Holdings, Inc. 0.84 0.87 0.84 0.86 145,000

.

 MINING

.

 23.35 16.8 Atlas Cons. Mining and Dev't Corp. 17.3 17.3 17 17.02 1,047,300

.

 30.2 10 Atok-Big Wedge Company, Inc. 20.5 20.5 20.5 21 500

.

 25 12.7 Benguet Corporation "B" 12.7 12.7 12.7 13 2,800

.

 1.54 0.82 Century Peak Metals Holdings Corporation 0.85 0.85 0.85 0.85 11,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 0.99 0.99 0.97 1 318,000

.

 39.5 6.7 Dizon Copper Silver Mines, Inc. 7 7 6.7 7 74,400

.

 0.75 0.44 GEOGRACE Resources Philippines, Inc. 0.47 0.47 0.45 0.46 1,360,000

.

 1.5 0.54 Lepanto Consolidated Mining Co. "A" 0.57 0.58 0.55 1 24,716,000

.

 1.59 0.57 Lepanto Consolidated Mining Co. "B" 0.6 0.65 0.59 1 9,607,000

.

 0.077 0.037 Manila Mining Corporation "A" 0.038 0.039 0.038 0.038 32,200,000

.

 0.081 0.038 Manila Mining Corporation "B" 0.038 0.038 0.038 0 8,000,000

.

 10.6 2.85 NiHAO Minerals Resources Int'l, Inc. 3.05 3.05 2.94 3 2,258,000

.

 22.84 12.62 Nickel Asia Corporation 17.4 18 17.4 18 128,300

.

 0.78 0.5 Omico Corporation 0.5 0.5 0.5 1 41,000

.

 5.63 1.92 Oriental Peninsula Resources Group, Inc. 2.08 2.08 1.95 2 163,000

.

 24.8 12.28 Philex Mining Corporation 12.8 12.8 12.28 12.34 1,330,000

.

 305.8 208 Semirara Mining Corporation 261.8 262.4 261 261.8 125,970

.

 0.021 0.013 United Paragon Mining Corporation 0.013 0.014 0.013 0.014 2,600,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.25 0.25 0.25 0.25 600,000

.

 0.026 0.017 Oriental Pet. and Minerals Corp. "A" 0.021 0.021 0.02 0 2,400,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.022 0.022 0.022 0 10,000,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.54 6.54 6.54 7 5,000

.

 48 10 Philex Petroleum Corporation 13.48 13.48 13 13 22,400

.

 0.056 0.038 The Philodrill Corporation 0.039 0.04 0.039 0 3,700,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,592.84 1,614.44 1,578.41 1,614.44 1.37 21.87 13,136,841 1,145,498,191.8

.

 Industrials 9,728.27 9,845.66 9,575.83 9,845.66 1.72 166.87 122,832,257 2,044,055,861.71

.

 Holding Firms 5,586.62 5,649.35 5,552.29 5,631.32 0.66 36.89 81,857,800 1,759,947,526.62

.

 Property 2,469.89 2,567.13 2,429.47 2,567.13 3.94 97.24 136,290,801 979,768,983.68

.

 Services 1,901.23 1,917.76 1,854.61 1,917.76 0.87 16.53 73,585,845 955,609,053.3

.

 Mining & Oil 15,665.31 15,721.33 15,494.89 15,494.89 -0.73 -114.35 100,865,320 100,577,291.64

.

 PSEi 6,249.11 6,339.41 6,170.48 6,339.41 1.56 97.15

.

 All Shares 3,899.66 3,942.43 3,861.5 3,942.43 1.15 44.67

.

 SME

.

.

 GRAND TOTAL 528,568,864 6,985,456,908.75

.

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

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

TAGS: stocks

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Curated business news

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.