Philippine Stock Market Table, June 17, 2013

By: 11 years ago


Sheet1

.

 (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

READ NEXT
Trading on Berjaya suspended following buy-in deal into UK car distribution firm
MOST READ
LATEST STORIES
Read more...
NEXT STORY