Philippine stock market table, July 1, 2013

By: 11 years ago


Sheet1

.

 (As of July 1, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 80

81 79 79.95 121,140

.

 99 58.9 BDO Unibank, Inc. 85.5

87 84.65 86.95 2,415,720

.

 114 71.5 Bank of the Philippine Islands 95.9 95.9 94

94 982,700

.

 78.2 47 China Banking Corporation 64.2 66.2 64.2 66.1 86,820

.

 28.5 10 Citystate Savings Bank 11.7 11.7 11.7 11.7 200

.

 37.85 18.5 East West Banking Corporation 29.85 30.6 29.85 30 480,300

.

 139.5 90 Metropolitan Bank and Trust Company 112 114.6 111.1 113.5 2,041,850

.

 117 68.75 Philippine National Bank 85.4 87.6 85.3 87 865,400

.

 145 82 Philippine Savings Bank 140 140 140 140 250

.

 85 64 Philippine Bank of Communications 70 71 70 70 2,370

.

 38.85 23.7 Philippine Business Bank 26 26.2 25.6 25.65 52,100

.

 74.5 43 Rizal Commercial Banking Corp. 57.5 59.5 57.5 59 467,440

.

 206.4 128 Security Bank Corporation 155.9 161 151.4 159.2 868,450

.

 160 98.95 Union Bank of the Philippines 142 142 139.8 140 21,710

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 17,000

.

 1.6 0.67 Bankard, Inc. 1.05 1.05 1.04 1.04 156,000

.

 23.3 17.9 COL Financial Group, Inc. 19 19 19 19 100

.

 24 10.02 Filipino Fund, Inc. 16.5 16.5 16.48 16.48 700

.

 0.73 0.2 MEDCO Holdings, Inc. 0.3 0.31 0.3 0.3 980,000

.

 620 420 Manulife Financial Corporation 590 590 590 590 510

.

 2.09 1.57 National Reinsurance Corp. of the Phils. 1.73 1.73 1.73 1.73 26,000

.

 515 349.6 The Philippine Stock Exchange, Inc 390 390.2 389.8 390 51,290

.

 1,122.00 879 Sun Life Financial, Inc. 1,060.00 1,060.00 1,056.00 1,056.00 310

.

 2.92 1.71 Vantage Equities, Inc. 2.35 2.38 2.35 2.38 445,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 34.8 35.1 34.8 34.95 1,676,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.25 1.25 1.24 1.24 35,000

.

 11 2.3 Calapan Ventures, Inc. 7 7 7 7 1,000

.

 7.9 4.94 Energy Development Corporation 5.79 6 5.7 6 19,973,900

.

 27.45 15.7 First Gen Corporation 17.66 17.9 17 17.1 2,133,700

.

 113.8 68 First Phil. Holdings Corp. 77.55 80 76 80 489,090

.

 41.4 24.2 Manila Water Company, Inc. 32.2 32.6 31.5 31.5 2,259,100

.

 397 240 Manila Electric Company 329.8 335 319.2 330.8 106,460

.

 16.3 9.7 Petron Corporation 13 13.24 12.9 13.1 1,977,800

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.39 5.8 5.39 5.4 71,400

.

 6.48 4.42 SPC Power Corporation 4.9 4.9 4.9 4.9 4,000

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.16 2.23 2.11 2.19 3,251,000

.

 15 6.6 Vivant Corporation 9.6 9.79 9.6 9.79 1,300

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.15 5 AgriNurture, Inc. 5.92 5.92 5.7 5.75 26,500

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.43 1.43 1.4 1.4 113,000

.

 8.6 4.32 D and L Industries, Inc. 6.5 6.8 6.49 6.8 2,199,300

.

 30 20 Del Monte Pacific Limited 24 25 23.9 25 95,600

.

 21 12.5 Ginebra San Miguel Inc. 13.98 13.98 13.98 13.98 2,000

.

 151 93 Jollibee Foods Corporation 147 147.4 144.4 145 302,040

.

 28.4 4.25 LT Group, Inc. 22.65 22.85 22 22.25 6,338,800

.

 53 38 Liberty Flour Mills, Inc. 51 51 51 51 3,000

.

 6.88 2.72 Pepsi-Cola Products Philippines, Inc. 5.8 6 5.8 5.99 3,673,600

.

 6.15 3.23 RFM Corporation 5 5.08 5 5.08 968,000

.

 3.8 2.38 Roxas Holdings, Inc. 2.9 2.9 2.9 2.9 1,000

.

 950 210 San Miguel Pure Foods Company Inc. 220 220 217.4 218 176,210

.

 125 83 San Miguel Corporation 92.5 94 92.5 94 731,320

.

 0.22 0.118 Swift Foods, Inc. 0.121 0.121 0.121 0.121 50,000

.

 132.6 57.3 Universal Robina Corporation 122.9 124 121 122 1,795,740

.

 2.18 1.11 Victorias Milling Company, Inc. 1.8 1.8 1.7 1.79 289,000

.

 2.08 0.56 Vitarich Corporation 0.74 0.74 0.73 0.73 243,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

 39 16.02 Asiabest Group International, Inc. 18 18 17 18 300

.

 15.9 6.38 EEI Corporation 13.3 13.3 13.16 13.2 358,000

.

 13.98 5.3 Federal Resources Investment Group, Inc. 6.75 6.75 6.75 6.75 100

.

 15.98 11.4 Holcim Philippines, Inc. 14 14 13.86 13.86 4,900

.

 12.24 7.5 Lafarge Republic, Inc. 11.1 11.1 10.5 11 361,900

.

 8.24 0.99 Mariwasa Siam Holdings, Inc. 1.19 1.28 1.15 1.19 2,458,000

.

 24.2 13.54 Megawide Construction Corporation 20 21.1 19.6 20.7 87,800

.

 19.48 10.16 Phinma Corporation 12 12 12 12 273,800

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.09 1.18 1 1.07 194,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.36 1.42 1.34 1.42 259,000

.

 CHEMICALS

.

 3.12 2.47 Chemrez Technologies, Inc. 2.82 2.92 2.82 2.9 345,000

.

 3.1 1.6 LMG Chemicals Corporation 2.5 2.53 2.45 2.5 473,000

.

 2.5 1.46 Mabuhay Vinyl Corporation 1.85 1.97 1.85 1.97 20,000

.

 22.5 2.3 Melco Crown (Philippines) Resorts Corp. 8.3 9.95 8.3 9.9 8,020,900

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.04 Cirtek Holdings Philippines Corporation 15.9 15.9 15.6 15.6 500

.

 0.027 0.013 Greenergy Holdings, Inc. 0.013 0.015 0.013 0.015 103,800,000

.

 5 2.9 Integrated Micro-Electronics, Inc. 2.93 2.95 2.9 2.9 33,000

.

 OTHER INDUSTRIALS

.

 31 13 Alphaland Corporation 20 20 20 20 1,000

.

 2.1 1.69 Splash Corporation 2.02 2.02 2.02 2.02 31,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 40.00 43.00 40.00 43.00 2,200

.

 7.1 4.5 A. Soriano Corporation 6.93 7 6.9 6.95 369,200

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.2 1.2 1.2 1.2 120,000

.

 1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.62 0.64 251,000

.

 61 40 Aboitiz Equity Ventures, Inc. 50.8 50.8 46 50.3 1,123,460

.

 28.4 10.86 Alliance Global Group, Inc. 23.4 24.5 23.4 24.25 10,212,800

.

 6.3 3 Asia Amalgamated Holdings Corp. 3.2 3.65 3.11 3.65 19,000

.

 2.7 1.8 Anglo-Philippine Holdings Corporation 1.97 1.97 1.83 1.9 28,000

.

 688 405 Ayala Corporation 585.5 626 585 612 940,320

.

 18.9 1.6 Cosco Capital, Inc. 9.57 9.78 9.49 9.69 1,995,800

.

 61.2 44.5 DMCI Holdings, Inc. 52.1 52.35 49.5 49.5 1,150,070

.

 6.99 3.9 Filinvest Development Corporation 4.9 4.92 4.9 4.9 605,000

.

 0.3 0.151 Forum Pacific, Inc. 0.153 0.216 0.153 0.213 50,000

.

 883.5 499 GT Capital Holdings, Inc. 790.5 795 788 788 207,980

.

 9.3 4.5 House of Investments, Inc. 7.53 7.53 7.45 7.45 45,800

.

 50 31.4 JG Summit Holdings, Inc. 39.95 40.85 39 40.45 736,300

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.68 0.68 0.68 0.68 1,000

.

 7.68 4.85 Lopez Holdings Corporation 5.2 5.3 5.12 5.12 9,316,000

.

 9.66 2.5 MJC Investments Corporation 3 3.2 2.5 3.15 50,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.57 0.6 0.57 0.6 618,000

.

 2.75 1.4 Marcventures Holdings, Inc. 1.65 1.67 1.65 1.67 2,207,000

.

 6.33 4 Metro Pacific Investments Corporation 5.25 5.27 5.13 5.17 43,730,300

.

 7.65 4.7 Minerales Industrias Corporation 5.9 5.9 5.9 5.9 2,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.65 1.65 1.65 1.65 10,000

.

 3.4 2 Republic Glass Holdings Corp. 2.6 2.61 2.6 2.61 511,000

.

 1,213.00 702 SM Investments Corporation 1,069.00 1,113.00 1,060.00 1,100.00 794,680

.

 2.59 1.34 Seafront Resources Corporation 1.8 1.85 1.8 1.85 8,000

.

 0.42 0.29 Sinophil Corporation 0.3 0.31 0.3 0.31 1,430,000

.

 1.4 1.04 South China Resources, Inc. 1.09 1.12 1.09 1.12 15,000

.

 0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.161 0.163 0.16 0.163 1,030,000

.

 0.35 0.18 Wellex Industries, Inc. 0.24 0.24 0.201 0.234 240,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.34 0.35 0.34 0.35 310,000

.

 PROPERTY

.

 3.89 1.91 A Brown Company, Inc. 1.91 2.05 1.91 2.05 7,000

.

 27 15 Anchor Land Holdings, Inc 25 25 23.5 23.5 10,000

.

 2.26 0.47 Araneta Properties, Inc. 1.29 1.34 1.29 1.34 221,000

.

 0.24 0.168 Arthaland Corporation 0.214 0.219 0.214 0.218 1,790,000

.

 35.7 19.7 Ayala Land, Inc. 30.4 31.3 30.2 30.85 6,481,300

.

 7.1 4.41 Belle Corporation 5.1 5.32 5.1 5.15 8,949,200

.

 6.73 3.7 Cebu Holdings, Inc. 5.83 5.83 5.7 5.7 17,100

.

 5.6 4.7 Cebu Property Venture and Dev't Corp."A" 5.2 5.2 5.2 5.2 15,000

.

 5.5 4.75 Cebu Property Venture and Dev't Corp."B" 5.2 5.2 5.2 5.2 31,000

.

 2.44 1.2 Century Properties Group, Inc. 1.36 1.43 1.34 1.4 14,946,000

.

 3 1.96 City and Land Developers, Inc. 2.35 2.35 2.3 2.3 7,000

.

 1.15 0.91 Cityland Development Corporation 1.06 1.06 1.06 1.06 10,000

.

 0.083 0.06 Crown Equities, Inc. 0.068 0.069 0.068 0.069 450,000

.

 0.91 0.49 Cyber Bay Corporation 0.61 0.61 0.58 0.6 796,000

.

 1.21 0.79 Empire East Land Holdings, Inc. 0.93 0.96 0.93 0.96 501,000

.

 0.45 0.161 Ever Gotesco Resources and Hold'gs, Inc. 0.25 0.25 0.25 0.25 40,000

.

 2.27 1.24 Filinvest Land, Inc. 1.74 1.81 1.74 1.78 25,181,000

.

 2.76 1.7 Global-Estate Resorts, Inc. 1.84 1.86 1.84 1.84 2,241,000

.

 3.28 1.66 Highlands Prime, Inc. 2.01 2.01 2.01 2.01 1,000

.

 1.49 1.05 IRC Properties, Inc. 1.28 1.34 1.26 1.31 6,472,000

.

 0.197 0.077 MRC Allied, Inc. 0.094 0.11 0.094 0.11 2,650,000

.

 4.31 2.09 Megaworld Corporation 3.25 3.44 3.2 3.33 80,368,000

.

 0.84 0.41 Phil. Estates Corporation 0.42 0.42 0.41 0.42 940,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.48 0.5 0.48 0.5 3,340,000

.

 4.33 2.4 Primex Corporation 3 3 3 3 2,000

.

 26.9 17.42 Robinson Land Corporation 20.3 21.1 20.3 21 3,176,600

.

 4.63 2.09 Rockwell Land Corporation 2.2 2.3 2.2 2.2 3,408,000

.

 9.6 5.72 SM Development Corporation 7.56 7.8 7.56 7.72 2,336,100

.

 21.9 12.54 SM Prime Holdings, Inc. 16.3 16.82 16.3 16.64 20,568,400

.

 3.95 2.5 Shang Properties, Inc. 3.55 3.55 3.3 3.54 18,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.63 0.7 0.63 0.68 2,096,000

.

 4.55 3.42 Starmalls, Inc. 3.8 3.9 3.8 3.9 140,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.6 0.62 0.6 0.6 377,000

.

 7.1 4 Vista Land and Lifescapes, Inc. 5.6 5.6 5.52 5.56 6,286,900

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 39 41 39 40.3 2,600

.

 10.92 7.94 GMA Holdings, Inc. 8.90 8.90 8.90 8.90 48,200

.

 11 8.08 GMA Network, Inc. 8.46 8.5 8.46 8.5 44,900

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.7 0.72 0.7 0.72 141,000

.

 TELECOMMUNICATIONS

.

 1,635.00 1,020.00 Globe Telecom, Inc. 1,599.00 1,599.00 1,520.00 1,590.00 16,030

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,938.00 2,960.00 2,910.00 2,930.00 115,385

.

 INFORMATION TECHNOLOGY

.

 6.56 3.8 DFNN, Inc. 3.81 3.84 3.8 3.84 113,000

.

 10.42 1.75 IP Converge Data Center, Inc. 6.05 6.5 6 6.1 38,700

.

 3.14 1.95 ISM Communications Corporation 2.04 2.04 2.02 2.02 6,000

.

 0.085 0.04 Island Information and Technology, Inc. 0.048 0.053 0.048 0.053 7,200,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.5 0.51 0.43 0.51 57,000

.

 17.06 12.1 Philweb Corporation 14.66 14.72 14.62 14.7 1,588,800

.

 22 3.53 Touch Solutions, Inc. 14.9 15 14 14.18 80,300

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.7 1.7 1.7 1.7 35,000

.

 84.8 52.4 Cebu Air, Inc. 66.5 68.1 66 68 151,190

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 86.5 89.2 86.5 89 1,727,350

.

 1.83 1.2 Lorenzo Shipping Corporation 1.32 1.32 1.32 1.32 11,500,000

.

 3.05 2.1 Macroasia Corporation 2.3 2.3 2.3 2.3 1,000

.

 HOTEL AND LEISURE

.

 4.2 1.01 Acesite (Phils.) Hotel Corp. 1.13 1.25 1.05 1.24 137,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.117 0.124 0.117 0.119 24,730,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.35 0.39 0.35 0.39 220,000

.

 EDUCATION

.

 12.5 9.91 Centro Escolar University 11 11.76 11 11.76 400

.

 1,300.00 955 Far Eastern University, Inc. 1,200.00 1,200.00 1,200.00 1,200.00 15

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 9 9.52 8.98 9.5 8,944,900

.

 0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.017 0.018 5,600,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.5 7.51 7.49 7.49 427,800

.

 4.08 1.91 Manila Jockey Club, Inc. 2.13 2.15 2.1 2.15 161,000

.

 16 13.78 Pacific Online Systems Corporation 14.7 14.8 14.7 14.8 9,600

.

 RETAIL

.

 10.5 3.1 Calata Corporation 3.5 3.59 3.5 3.55 100,000

.

 43.6 25.05 Puregold Price Club, Inc. 36.5 36.7 36 36.4 1,032,000

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.75 0.78 0.74 0.76 6,708,000

.

 30 10 Globalport 900, Inc. 10.06 10.06 10.06 10.06 400

.

 3.47 2 Paxys, Inc. 2.08 2.08 2.05 2.05 362,000

.

 3 0.76 STI Education Systems Holdings, Inc. 0.79 0.81 0.78 0.79 7,834,000

.

 MINING

.

 0.0068 0.0032 Abra Mining and Industrial Corp. 0.0035 0.0035 0.0034 0.0034 21,000,000

.

 5.55 1.9 Apex Mining Company, Inc. "A" 3.12 3.14 3.12 3.14 12,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.8 15.58 14.8 15.2 360,600

.

 29.8 10 Atok-Big Wedge Company, Inc. 17.8 20.5 17.8 20.5 2,100

.

 25.1 8.8 Benguet Corporation "A" 10 10 8.8 9 166,200

.

 1.38 0.75 Century Peak Metals Holdings Corporation 0.8 0.8 0.8 0.8 10,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.93 0.93 0.93 0.93 416,000

.

 37 5.65 Dizon Copper Silver Mines, Inc. 6 6.5 5.85 5.95 253,300

.

 0.75 0.4 GEOGRACE Resources Philippines, Inc. 0.44 0.44 0.43 0.43 230,000

.

 1.5 0.4 Lepanto Consolidated Mining Co. "A" 0.45 0.48 0.45 0.48 56,970,000

.

 1.59 0.42 Lepanto Consolidated Mining Co. "B" 0.48 0.53 0.48 0.5 5,200,000

.

 0.077 0.028 Manila Mining Corporation "A" 0.031 0.032 0.031 0.032 68,800,000

.

 0.081 0.03 Manila Mining Corporation "B" 0.032 0.035 0.032 0.033 30,900,000

.

 10.6 2.55 NiHAO Minerals Resources Int'l, Inc. 2.91 2.91 2.8 2.9 82,000

.

 22.84 12.62 Nickel Asia Corporation 15.5 15.98 15.3 15.98 395,200

.

 5.63 1.16 Oriental Peninsula Resources Group, Inc. 1.23 1.24 1.16 1.16 4,857,000

.

 24.4 8.8 Philex Mining Corporation 9.95 10.42 9.95 10.2 1,228,700

.

 305.8 214.4 Semirara Mining Corporation 263 265 250 260 200,430

.

 0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 2,100,000

.

 OIL

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.019 0.018 0.018 148,100,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 2,000,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.04 6.1 6.04 6.1 17,000

.

 47.5 8.5 Philex Petroleum Corporation 11.06 11.06 10.7 10.7 206,300

.

 0.056 0.033 The Philodrill Corporation 0.036 0.038 0.036 0.036 190,100,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,623.84 1,651.73 1,623.84 1,644.70 1.28 20.86 11,926,231 1,027,700,245.92

.

 Industrials 9,815.78 9,877.53 9,710.46 9,820.75 0.05 4.97 169,368,979 1,252,385,124.4

.

 Holding Firms 5,799.23 5,950.71 5,725.24 5,907.28 1.86 108.05 86,321,900 2,414,655,786.67

.

 Property 2,523.22 2,591.89 2515.47 2,566.37 1.64 41.39 193,928,122 1,072,016,900.48

.

 Services 1,939.09 1,956.91 1,917.21 1,951.04 0.56 10.84 79,135,980 709,907,195

.

 Mining & Oil 13,649.89 13,937.45 13,368.71 13,826.44 1.43 194.6 533,628,990 131,108,151.46

.

 PSEi 6,464.47 6,559.98 6,397.12 6,526.62 0.95 61.34

.

 All Shares 3,931.44 3,982.55 3,904.77 3,971.26 1 39.22

.

 SME

.

.

 GRAND TOTAL 1,074,364,202 6,607,773,403.9265

.

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

READ NEXT
Publishers Random House, Penguin complete merger
MOST READ
LATEST STORIES
Read more...
NEXT STORY