Philippine stock market table, June 24, 2013

By: 11 years ago


Sheet1

.

 (As of June 24, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 79 Asia United Bank Corporation 80.6

82.5 79 79 431,320

.

 99 58.9 BDO Unibank, Inc. 83

83.8 79.95 79.95 3,311,170

.

 114 71.5 Bank of the Philippine Islands 90.8 91 89

89 3,031,500

.

 78.2 47 China Banking Corporation 67 67 62.5 62.5 99,210

.

 28.5 10 Citystate Savings Bank 11.7 11.7 11.7 11.7 2,000

.

 37.85 18.5 East West Banking Corporation 32.3 32.9 30.2 30.8 1,185,600

.

 139.5 89.9 Metropolitan Bank and Trust Company 112 112 104 105 5,095,050

.

 117 68.75 Philippine National Bank 85.45 85.45 80.4 80.4 261,350

.

 145 82 Philippine Savings Bank 130 130 120 120 20,740

.

 85 64 Philippine Bank of Communications 72 72 72 72 20

.

 38.85 24.5 Philippine Business Bank 27 27 24.5 24.55 155,800

.

 74.5 42.6 Rizal Commercial Banking Corp. 56 56 54.4 54.5 518,250

.

 206.4 135 Security Bank Corporation 156 156 140 141 654,810

.

 160 98.95 Union Bank of the Philippines 137.8 137.8 131 132.8 96,200

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.6 0.67 Bankard, Inc. 1.12 1.12 1 1 1,210,000

.

 23.3 17.9 COL Financial Group, Inc. 19.78 19.78 19 19.5 6,500

.

 24 9.6 Filipino Fund, Inc. 18.9 18.9 18.08 18.08 7,100

.

 0.9 0.68 First Abacus Financial Holdings Corp. 0.79 0.79 0.78 0.78 116,000

.

 3.25 2.04 I-Remit, Inc. 2.74 2.74 2.74 2.74 5,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.33 0.33 0.3 0.3 1,350,000

.

 620 420 Manulife Financial Corporation 590 590 585 585 320

.

 2.09 1.64 National Reinsurance Corp. of the Phils. 1.68 1.7 1.65 1.65 177,000

.

 515 349 The Philippine Stock Exchange, Inc 395 396 389 390 55,710

.

 1,122.00 879 Sun Life Financial, Inc. 1,070.00 1,070.00 1,060.00 1,060.00 305

.

 2.92 1.71 Vantage Equities, Inc. 2.36 2.36 2.28 2.28 87,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.8 Aboitiz Power Corporation 31.9 32.5 30.8 31.25 12,793,200

.

 1.59 1.23 Alsons Consolidated Resources, Inc. 1.28 1.28 1.25 1.25 1,046,000

.

 11 2.3 Calapan Ventures, Inc. 7.35 7.35 5 7.24 8,100

.

 7.9 5.41 Energy Development Corporation 5.45 5.56 5.41 5.45 19,127,400

.

 27.45 16.1 First Gen Corporation 17.28 17.28 16.1 17 3,788,900

.

 113.8 73.25 First Phil. Holdings Corp. 77 80 75.1 75.1 568,460

.

 41.4 24.15 Manila Water Company, Inc. 33 33 29.35 29.35 4,780,000

.

 397 240 Manila Electric Company 317 319.8 305 307 424,610

.

 16.3 9.7 Petron Corporation 13.8 13.8 12.9 13.26 7,336,500

.

 8.6 5.38 Phoenix Petroleum Philippines, Inc. 5.45 5.55 5.38 5.39 267,100

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.28 2.28 2.16 2.16 8,047,000

.

 15 6.6 Vivant Corporation 10 10 10 10 1,100

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.15 5 AgriNurture, Inc. 5.22 5.8 5.21 5.23 58,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.4 1.42 1.37 1.4 692,000

.

 86 50 Bogo Medellin Milling Company 54.1 54.1 53 53 900

.

 8.6 4.32 D and L Industries, Inc. 7.08 7.18 6.08 6.34 8,506,600

.

 30 22.3 Del Monte Pacific Limited 23 23.95 22.9 23 165,800

.

 21 13.5 Ginebra San Miguel Inc. 13.5 13.5 13.5 13.5 600

.

 151 93 Jollibee Foods Corporation 137 137 130 130.2 919,670

.

 28.4 4.25 LT Group, Inc. 21.9 21.9 18.76 19.2 8,539,200

.

 53 38 Liberty Flour Mills, Inc. 51 51 51 51 280

.

 13.5 6.8 Pancake House, Inc. 12 12 12 12 200

.

 6.88 2.51 Pepsi-Cola Products Philippines, Inc. 5.81 5.82 5.3 5.45 3,347,800

.

 6.15 2.9 RFM Corporation 5.09 5.09 4.51 4.51 6,797,900

.

 3.8 2.38 Roxas Holdings, Inc. 2.99 2.99 2.96 2.96 422,000

.

 950 220 San Miguel Pure Foods Company Inc. 229 229 220 222 315,280

.

 125 83 San Miguel Corporation 89.1 89.1 87.8 89 720,140

.

 0.22 0.122 Swift Foods, Inc. 0.125 0.125 0.122 0.122 1,890,000

.

 132.6 57.3 Universal Robina Corporation 111.8 111.8 108 110 2,722,980

.

 2.18 1.11 Victorias Milling Company, Inc. 1.9 1.94 1.74 1.79 753,000

.

 2.08 0.56 Vitarich Corporation 0.79 0.79 0.7 0.7 45,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 39 16.9 Asiabest Group International, Inc. 17.98 17.98 16.9 16.9 4,400

.

 15.9 6.15 EEI Corporation 14.06 14.06 13.26 13.3 5,162,300

.

 13.98 6 Federal Resources Investment Group, Inc. 7.9 7.9 6.39 6.39 900

.

 15.98 11.2 Holcim Philippines, Inc. 14.58 14.58 14 14.5 706,100

.

 12.24 7.5 Lafarge Republic, Inc. 11 11 10.3 10.48 1,452,900

.

 8.24 1.03 Mariwasa Siam Holdings, Inc. 1.15 1.27 1.15 1.25 246,000

.

 24.2 13.54 Megawide Construction Corporation 21.35 21.35 19.4 19.5 472,500

.

 3.34 1.07 Southeast Asia Cement Holdings, Inc. 1.13 1.13 1.07 1.1 177,000

.

 3.3 1.59 TKC Steel Corporation 2.15 2.3 2.12 2.26 84,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.43 1.44 1.37 1.39 620,000

.

 CHEMICALS

.

 279 62.5 Chemical Industries of the Phils. 109.8 109.8 109.8 109.8 10

.

 3.12 2.47 Chemrez Technologies, Inc. 2.85 2.85 2.78 2.78 550,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.8 1.8 1.8 1.8 3,000

.

 3.1 1.49 LMG Chemicals Corporation 2 2.19 2 2.19 116,000

.

 22.5 2.12 Melco Crown (Philippines) Resorts Corp. 9.98 9.98 8 8.21 20,166,900

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 5.98 Cirtek Holdings Philippines Corporation 16.5 16.7 16.5 16.7 29,100

.

 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.014 0.014 43,600,000

.

 5 2.95 Integrated Micro-Electronics, Inc. 2.98 3 2.96 3 32,000

.

 0.87 0.5 Ionics, Inc. 0.53 0.53 0.5 0.5 383,000

.

 OTHER INDUSTRIALS

.

 31 13 Alphaland Corporation 20.6 20.6 20.45 20.5 9,200

.

 2.1 1.69 Splash Corporation 1.95 1.95 1.92 1.95 650,000

.

 HOLDING FIRMS

.

 47.00 24.10 ABS-CBN Holdings Corp. – Phil Deposit Receipts 39.50 39.90 38.60 38.60 35,300

.

 7.1 4.45 A. Soriano Corporation 6.5 6.5 6.5 6.5 3,000

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.15 1.16 1.15 1.16 11,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.19 1.19 1.16 1.16 170,000

.

 1.03 0.63 Abacus Cons. Res. and Hold'gs, Inc. 0.64 0.66 0.64 0.64 2,653,000

.

 61 42.5 Aboitiz Equity Ventures, Inc. 44.25 44.25 42.5 42.5 3,148,700

.

 28.4 10.86 Alliance Global Group, Inc. 23.3 23.3 21.5 22 20,920,800

.

 6.3 3 Asia Amalgamated Holdings Corp. 3.98 3.98 3.98 3.98 10,000

.

 2.7 1.9 Anglo-Philippine Holdings Corporation 1.95 1.95 1.95 1.95 15,000

.

 688 405 Ayala Corporation 602 602 570 571.5 640,310

.

 18.9 1.5 Cosco Capital, Inc. 9.13 9.2 8.56 8.6 6,518,300

.

 61.2 48 DMCI Holdings, Inc. 50 50 48 48 1,577,440

.

 6.99 3.87 Filinvest Development Corporation 5.1 5.1 4.5 4.54 920,000

.

 0.3 0.165 Forum Pacific, Inc. 0.165 0.215 0.165 0.215 310,000

.

 883.5 481.4 GT Capital Holdings, Inc. 759 780 741 749 180,950

.

 9.3 4.26 House of Investments, Inc. 7.7 7.7 6.6 6.6 71,200

.

 50 31.4 JG Summit Holdings, Inc. 39.3 40 37.3 38 841,000

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.51 5.29 4.3 5.29 11,000

.

 5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.1 5.1 5 5 13,000

.

 1.39 0.63 Lodestar Investment Hldgs Corp. 0.7 0.7 0.66 0.7 941,000

.

 7.68 5 Lopez Holdings Corporation 5.4 5.4 5 5.24 1,379,200

.

 9.66 3 MJC Investments Corporation 3.12 3.12 3.05 3.05 61,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.54 0.54 0.52 0.52 662,000

.

 2.75 1.6 Marcventures Holdings, Inc. 1.7 1.73 1.6 1.64 2,426,000

.

 6.33 4 Metro Pacific Investments Corporation 5.31 5.37 5.11 5.15 56,790,900

.

 7.65 4.7 Minerales Industrias Corporation 6.05 6.05 5.88 6 75,000

.

 0.062 0.03 Pacifica, Inc. 0.036 0.036 0.031 0.031 3,200,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.66 1.66 1.66 1.66 5,000

.

 3.4 2 Republic Glass Holdings Corp. 2.55 2.6 2.55 2.6 73,000

.

 1,213.00 701 SM Investments Corporation 957 980 931 933 387,520

.

 2.59 1.31 Seafront Resources Corporation 1.62 1.63 1.62 1.63 2,000

.

 0.42 0.29 Sinophil Corporation 0.31 0.31 0.3 0.3 350,000

.

 2.71 1.37 Solid Group, Inc. 1.8 1.81 1.75 1.75 773,000

.

 1.4 1.04 South China Resources, Inc. 1.11 1.11 1.08 1.08 109,000

.

 0.32 0.166 Unioil Resources and Holdings Co., Inc. 0.189 0.189 0.166 0.166 220,000

.

 0.77 0.32 Zeus Holdings, Inc. 0.35 0.35 0.32 0.32 990,000

.

 PROPERTY

.

 3.89 2.02 A Brown Company, Inc. 2.04 2.04 2.02 2.02 172,000

.

 27.45 15 Anchor Land Holdings, Inc 23.2 25 23.2 25 700

.

 2.26 0.47 Araneta Properties, Inc. 1.42 1.46 1.4 1.46 115,000

.

 0.24 0.168 Arthaland Corporation 0.191 0.191 0.191 0.191 470,000

.

 35.7 19.7 Ayala Land, Inc. 29.15 29.3 27.2 28 12,622,500

.

 7.1 4.64 Belle Corporation 5.49 5.49 5.07 5.2 4,284,800

.

 6.73 3.7 Cebu Holdings, Inc. 6 6.15 6 6 139,500

.

 2.44 1.35 Century Properties Group, Inc. 1.48 1.49 1.39 1.41 14,074,000

.

 3 1.88 City and Land Developers, Inc. 2.32 2.4 2.32 2.32 40,000

.

 1.21 0.95 Cityland Development Corporation 1.12 1.12 1.12 1.12 1,000

.

 0.083 0.06 Crown Equities, Inc. 0.071 0.071 0.07 0.07 14,000,000

.

 0.91 0.49 Cyber Bay Corporation 0.53 0.53 0.5 0.5 1,777,000

.

 1.21 0.75 Empire East Land Holdings, Inc. 1.01 1.02 0.92 0.94 38,199,000

.

 0.45 0.157 Ever Gotesco Resources and Hold'gs, Inc. 0.26 0.26 0.25 0.25 780,000

.

 2.27 1.23 Filinvest Land, Inc. 1.75 1.75 1.68 1.7 22,502,000

.

 2.76 1.7 Global-Estate Resorts, Inc. 1.94 2 1.7 1.78 15,015,000

.

 3.28 1.66 Highlands Prime, Inc. 2 2 2 2 20,000

.

 1.49 1.05 IRC Properties, Inc. 1.19 1.2 1.14 1.14 1,883,000

.

 3.5 1.92 Keppel Philippines Properties, Inc. 2.83 2.83 2.82 2.82 85,000

.

 0.209 0.1 MRC Allied, Inc. 0.102 0.102 0.1 0.101 1,940,000

.

 4.31 2.06 Megaworld Corporation 3.34 3.39 3.03 3.1 83,115,000

.

 0.84 0.42 Phil. Estates Corporation 0.5 0.5 0.42 0.42 20,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.49 0.49 740,000

.

 26.9 16.9 Robinson Land Corporation 20.15 21.2 20.15 20.8 4,478,800

.

 4.63 2.24 Rockwell Land Corporation 2.37 2.37 2.24 2.24 818,000

.

 9.6 5.72 SM Development Corporation 7.16 7.16 6.68 6.68 1,860,800

.

 21.9 12.54 SM Prime Holdings, Inc. 15.1 15.1 14.3 14.34 29,653,900

.

 1.35 0.61 Sta. Lucia Land, Inc. 0.62 0.66 0.61 0.63 1,607,000

.

 4.55 3.42 Starmalls, Inc. 3.7 3.79 3.7 3.78 9,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.63 0.64 0.58 0.59 2,464,000

.

 7.1 4 Vista Land and Lifescapes, Inc. 5.77 5.77 5.15 5.32 13,465,800

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 39.5 39.9 38.6 38.6 35,300

.

 10.92 7.99 GMA Holdings, Inc. 8.31 8.32 8.30 8.31 996,900

.

 11 8.15 GMA Network, Inc. 8.51 8.51 8.16 8.16 78,400

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.71 0.72 0.7 0.72 221,000

.

 TELECOMMUNICATIONS

.

 1,635.00 1,020.00 Globe Telecom, Inc. 1,450.00 1,451.00 1,427.00 1,430.00 142,445

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,788.00 2,790.00 2,744.00 2,748.00 263,080

.

 INFORMATION TECHNOLOGY

.

 6.56 3.84 DFNN, Inc. 3.99 4 3.9 3.9 86,000

.

 10.42 1.75 IP Converge Data Center, Inc. 7.19 7.19 7.19 7.19 1,000

.

 3.14 1.95 ISM Communications Corporation 2 2 2 2 84,000

.

 1.29 0.46 Millenium Global Holdings, Inc. 0.48 0.48 0.46 0.46 270,000

.

 17.06 12.1 Philweb Corporation 14.98 15.06 14.54 15.02 2,547,100

.

 22 3.53 Touch Solutions, Inc. 15.92 15.92 15 15.22 179,400

.

 3.05 1.68 Transpacific Broadband Group Int'l. Inc. 2.16 2.47 2.15 2.47 51,000

.

 4.5 1.14 Yehey! Corporation 1.3 1.3 1.25 1.3 24,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.86 1.86 1.86 1.86 1,000

.

 84.8 52.4 Cebu Air, Inc. 73 73 67.5 67.5 311,010

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 83.7 83.7 82.4 82.5 2,058,060

.

 1.83 1.2 Lorenzo Shipping Corporation 1.37 1.37 1.37 1.37 8,000

.

 HOTEL AND LEISURE

.

 4.95 1.05 Acesite (Phils.) Hotel Corp. 1.1 1.25 1.06 1.25 94,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.127 0.128 0.119 0.121 58,380,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.38 0.39 0.38 0.38 40,000

.

 EDUCATION

.

 1,300.00 955 Far Eastern University, Inc. 1,150.00 1,155.00 1,150.00 1,150.00 255

.

 CASINOS AND GAMING

.

 16.88 8.5 Bloomberry Resorts Corporation 9.95 10.02 9.1 9.14 10,578,600

.

 0.069 0.017 IP E-Game Ventures Inc. 0.017 0.018 0.017 0.018 18,100,000

.

 9.9 6.59 Leisure and Resorts World Corporation 7.23 7.4 7.1 7.1 885,800

.

 4.08 2 Manila Jockey Club, Inc. 2.1 2.1 2.1 2.1 18,000

.

 16 13.78 Pacific Online Systems Corporation 14.72 14.72 14.48 14.72 27,000

.

 0.36 0.3 Premiere Horizon Alliance Corporation 0.31 0.31 0.3 0.3 580,000

.

 RETAIL

.

 10.5 3.1 Calata Corporation 3.35 3.49 3.35 3.37 42,000

.

 130 36.96 Philippine Seven Corporation 91 91 91 91 32,670

.

 43.6 25.05 Puregold Price Club, Inc. 36 36.3 34.3 34.6 1,878,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.75 0.78 0.74 0.75 2,153,000

.

 4 2 Easycall Comm. Phils., Inc. 2.8 2.8 2.79 2.79 10,000

.

 30 10 Globalport 900, Inc. 10.06 10.06 10.06 10.06 1,000

.

 0.51 0.37 Information Capital Tech. Ventures, Inc. 0.39 0.39 0.39 0.39 50,000

.

 3.47 2 Paxys, Inc. 2.15 2.21 2.12 2.12 209,000

.

 3 0.79 STI Education Systems Holdings, Inc. 0.84 0.85 0.82 0.83 1,617,000

.

 MINING

.

 0.0068 0.0035 Abra Mining and Industrial Corp. 0.0035 0.0035 0.0035 0.0035 51,000,000

.

 5.55 1.9 Apex Mining Company, Inc. "A" 2.85 2.85 2.85 2.85 1,000

.

 23.35 14.2 Atlas Cons. Mining and Dev't Corp. 14.9 14.9 14.2 14.2 900,900

.

 30 10 Atok-Big Wedge Company, Inc. 20 20.5 20 20.5 5,000

.

 25.5 11 Benguet Corporation "A" 11 11 11 11 1,600

.

 1.5 0.78 Century Peak Metals Holdings Corporation 0.82 0.82 0.78 0.78 922,000

.

 1.68 0.91 Coal Asia Holdings, Inc. 0.95 0.95 0.92 0.92 2,111,000

.

 39.5 6.35 Dizon Copper Silver Mines, Inc. 7.28 7.28 6.35 6.35 233,000

.

 0.75 0.44 GEOGRACE Resources Philippines, Inc. 0.46 0.46 0.44 0.45 920,000

.

 1.5 0.42 Lepanto Consolidated Mining Co. "A" 0.48 0.48 0.42 0.43 37,000,000

.

 1.59 0.46 Lepanto Consolidated Mining Co. "B" 0.51 0.52 0.46 0.47 8,276,000

.

 0.077 0.031 Manila Mining Corporation "A" 0.034 0.034 0.031 0.031 50,600,000

.

 0.081 0.032 Manila Mining Corporation "B" 0.035 0.035 0.032 0.033 18,200,000

.

 10.6 2.82 NiHAO Minerals Resources Int'l, Inc. 2.85 2.94 2.82 2.88 228,000

.

 22.84 12.62 Nickel Asia Corporation 15.8 15.8 15.64 15.7 2,252,300

.

 0.78 0.48 Omico Corporation 0.48 0.48 0.48 0.48 10,000

.

 5.63 1.82 Oriental Peninsula Resources Group, Inc. 1.89 1.9 1.82 1.82 204,000

.

 24.8 9.2 Philex Mining Corporation 10.02 10.3 9.2 9.2 6,146,800

.

 305.8 212.2 Semirara Mining Corporation 230.2 235 227.8 229 155,740

.

 0.021 0.013 United Paragon Mining Corporation 0.013 0.013 0.013 0.013 6,300,000

.

 OIL

.

 0.32 0.245 Basic Energy Corporation 0.245 0.245 0.245 0.245 1,450,000

.

 0.026 0.017 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.017 0.018 854,700,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.019 0.02 678,600,000

.

 7.24 5.62 Petroenergy Resources Corporation 6.05 6.05 6 6 31,200

.

 48 10 Philex Petroleum Corporation 11 11 10.4 10.4 139,700

.

 0.056 0.034 The Philodrill Corporation 0.037 0.038 0.034 0.038 538,200,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,605.01 1,606.1 1,531.09 1,531.09 -4.69 -75.27 17,877,993 1,352,675,088.15

.

 Industrials 9,396.17 9,425.39 9,016.7 9,066.05 -3.41 -319.7 169,182,811 2,194,287,730.6

.

 Holding Firms 5,539.29 5,556.8 5,308.87 5,322.47 -3.97 -220.05 106,463,735 1,950,061,672.65

.

 Property 2,456.25 2,463.06 2,318.06 2,357.2 -3.72 -91.02 271,935,326 1,493,009,897.8

.

 Services 1,873.41 1,875.15 1,828.7 1,830.59 -2.26 -42.41 102,715,430 1,385,688,549.4

.

 Mining & Oil 13,450.93 13,536.66 12,824.21 12,873.44 -4 -536.16 2,258,705,540 221,883,658.7

.

 PSEi 6,180.94 6,185.32 5,957.85 5,971.05 -3.41 -211.12

.

 All Shares 3,820.5 3,828.13 3,678.23 3,686.58 -3.52 -134.43

.

 SME

.

.

 GRAND TOTAL 2,926,880,835 8,597,606,597.3

.

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

READ NEXT
PH stock index nears ‘bear’ territory at 5,971.05
MOST READ
LATEST STORIES
Read more...
NEXT STORY