Philippine stock market table, July 4, 2013
Sheet1
|
. |
(As of July 4, 2013) |
. |
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME |
. |
HIGH LOW BANKS |
. |
105.5 68 Asia United Bank Corporation 79.9 79.9 79.65 79.65 95,020 |
. |
99 58.9 BDO Unibank, Inc. 87.3 87.7 86.8 87 595,210 |
. |
114 71.5 Bank of the Philippine Islands 92.1 94.75 92.1 92.1 801,340 |
. |
78.2 47 China Banking Corporation 67.2 72.8 67.1 72.3 167,160 |
. |
37.85 18.5 East West Banking Corporation 28.8 29.5 28.8 29.25 247,200 |
. |
139.5 90 Metropolitan Bank and Trust Company 112.5 114 111.9 112 1,066,830 |
. |
117 68.75 Philippine National Bank 85 85 83 83 1,026,990 |
. |
145 82 Philippine Savings Bank 125.1 135 125.1 135 10,690 |
. |
38.85 23.7 Philippine Business Bank 25.8 25.8 25.65 25.7 17,300 |
. |
74.5 43 Rizal Commercial Banking Corp. 58.9 58.9 58.1 58.1 112,870 |
. |
206.4 128 Security Bank Corporation 160.7 161.3 160 160.6 931,230 |
. |
160 98.95 Union Bank of the Philippines 137.1 140 137.1 140 80,420 |
. |
OTHER FINANCIAL INSTITUTIONS |
. |
2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 36,000 |
. |
1.6 0.67 Bankard, Inc. 1.1 1.12 1.1 1.12 60,000 |
. |
23.15 17.9 COL Financial Group, Inc. 19 19 18.9 18.9 3,900 |
. |
24 10.02 Filipino Fund, Inc. 16.66 16.66 16.2 16.2 4,100 |
. |
0.73 0.2 MEDCO Holdings, Inc. 0.3 0.35 0.3 0.32 1,940,000 |
. |
620 420 Manulife Financial Corporation 595 600 595 600 320 |
. |
2.09 1.57 National Reinsurance Corp. of the Phils. 1.7 1.7 1.65 1.65 41,000 |
. |
515 349.6 The Philippine Stock Exchange, Inc 389 389.8 386 389.8 1,890 |
. |
1,122.00 879 Sun Life Financial, Inc. 1,080.00 1,101.00 1,080.00 1,095.00 1,560 |
. |
ELECTRICITY, ENERGY, POWER AND WATER |
. |
40.5 30.5 Aboitiz Power Corporation 34.35 34.75 33.8 34.2 596,400 |
. |
1.59 1.2 Alsons Consolidated Resources, Inc. 1.3 1.3 1.3 1.3 109,000 |
. |
11 2.3 Calapan Ventures, Inc. 6.9 7 6.5 7 42,100 |
. |
7.9 4.94 Energy Development Corporation 5.69 5.69 5.56 5.62 16,086,600 |
. |
27.45 15.7 First Gen Corporation 17.1 17.12 16.78 16.92 11,708,800 |
. |
113.8 68 First Phil. Holdings Corp. 78 81.3 77.9 80.05 226,090 |
. |
41.4 24.9 Manila Water Company, Inc. 31.85 31.85 30.4 30.75 2,110,400 |
. |
397 240 Manila Electric Company 324 324 316 319 855,230 |
. |
16.3 9.7 Petron Corporation 13.9 13.96 13.82 13.82 2,034,400 |
. |
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.8 5.9 5.75 5.84 70,900 |
. |
6.48 4.42 SPC Power Corporation 4.9 4.9 4.9 4.9 6,600 |
. |
3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.25 2.36 2.23 2.36 15,395,000 |
. |
15 6.6 Vivant Corporation 8.9 8.9 8.9 8.9 600 |
. |
FOOD, BEVERAGE AND TOBACCO |
. |
9.15 5 AgriNurture, Inc. 5.79 5.79 5.75 5.75 2,200 |
. |
2.26 1.26 Alliance Select Foods Int’l, Inc. 1.41 1.52 1.39 1.49 1,187,000 |
. |
8.6 4.32 D and L Industries, Inc. 6.72 6.82 6.68 6.75 1,028,500 |
. |
30 20 Del Monte Pacific Limited 26 26.5 25.8 26 696,700 |
. |
151 93 Jollibee Foods Corporation 147 147.1 145 146.2 188,110 |
. |
28.4 4.25 LT Group, Inc. 22.6 23.2 22.55 22.85 6,514,800 |
. |
13.5 6.8 Pancake House, Inc. 11.94 11.98 11.94 11.98 900 |
. |
6.88 2.76 Pepsi-Cola Products Philippines, Inc. 5.77 5.8 5.76 5.79 377,600 |
. |
6.15 3.23 RFM Corporation 5.05 5.06 5.03 5.03 2,434,300 |
. |
3.8 2.38 Roxas Holdings, Inc. 3.06 3.06 3.06 3.06 1,000 |
. |
950 210 San Miguel Pure Foods Company Inc. 220.2 222.6 220 222.4 43,510 |
. |
125 83 San Miguel Corporation 93.85 93.85 92.4 92.5 201,750 |
. |
132.6 57.3 Universal Robina Corporation 120.2 122 118.5 118.7 1,074,500 |
. |
2.18 1.11 Victorias Milling Company, Inc. 1.8 1.8 1.76 1.8 401,000 |
. |
2.08 0.56 Vitarich Corporation 0.72 0.8 0.72 0.76 922,000 |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES |
. |
39 16.02 Asiabest Group International, Inc. 18 18 17.02 18 2,500 |
. |
15.9 6.4 EEI Corporation 13.1 13.2 12.9 13.2 22,900 |
. |
15.98 11.4 Holcim Philippines, Inc. 14.3 14.3 14 14 74,600 |
. |
12.24 8 Lafarge Republic, Inc. 11 11 10.96 10.98 103,500 |
. |
8.24 0.96 Mariwasa Siam Holdings, Inc. 1.07 1.24 1.06 1.2 44,884,000 |
. |
24.2 13.54 Megawide Construction Corporation 21 21 20.15 20.9 12,400 |
. |
19.48 10.16 Phinma Corporation 12 12 12 12 19,000 |
. |
3.34 0.9 Southeast Asia Cement Holdings, Inc. 0.99 1.03 0.99 1.02 561,000 |
. |
3.3 1.59 TKC Steel Corporation 2.07 2.1 2.06 2.1 62,000 |
. |
2.4 0.9 Vulcan Industrial and Mining Corporation 1.45 1.47 1.45 1.47 132,000 |
. |
CHEMICALS |
. |
3.12 2.47 Chemrez Technologies, Inc. 2.94 2.95 2.93 2.94 435,000 |
. |
2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.81 1.9 1.81 1.9 38,000 |
. |
3.1 1.6 LMG Chemicals Corporation 2.6 2.65 2.57 2.65 78,000 |
. |
22.5 2.32 Melco Crown (Philippines) Resorts Corp. 9.67 10.48 9.62 10 6,057,400 |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT |
. |
24.42 6.05 Cirtek Holdings Philippines Corporation 15.6 15.6 15 15.3 4,600 |
. |
0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.014 0.015 11,800,000 |
. |
5 2.8 Integrated Micro-Electronics, Inc. 2.87 2.87 2.8 2.8 86,000 |
. |
6.75 4.5 Panasonic Manufacturing Phils. Corp. 6.5 6.5 6.5 6.5 9,900 |
. |
OTHER INDUSTRIALS |
. |
31 13 Alphaland Corporation 20 20 20 20 1,000 |
. |
2.1 1.69 Splash Corporation 1.99 2 1.99 2 54,000 |
. |
HOLDING FIRMS |
. |
7.1 4.5 A. Soriano Corporation 6.95 6.97 6.95 6.97 41,300 |
. |
1.03 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.65 0.65 0.65 0.65 10,000 |
. |
61 40 Aboitiz Equity Ventures, Inc. 49 50.4 48.6 49.1 638,400 |
. |
28.4 10.86 Alliance Global Group, Inc. 24.15 24.9 24.15 24.6 10,710,300 |
. |
2.7 1.8 Anglo-Philippine Holdings Corporation 1.87 1.87 1.87 1.87 161,000 |
. |
688 405 Ayala Corporation 600 600 587 591 167,480 |
. |
18.9 1.6 Cosco Capital, Inc. 9.9 10.16 9.9 10 5,797,200 |
. |
61.2 44.5 DMCI Holdings, Inc. 52.35 52.6 52.2 52.5 1,021,600 |
. |
3.96 2.35 F and J Prince Holdings Corp. “A” 3 3 3 3 84,000 |
. |
6.99 3.93 Filinvest Development Corporation 4.9 4.9 4.87 4.89 76,000 |
. |
883.5 499 GT Capital Holdings, Inc. 754 762 752.5 760 152,390 |
. |
9.3 4.6 House of Investments, Inc. 7.6 7.63 7.41 7.5 17,300 |
. |
50 31.4 JG Summit Holdings, Inc. 41 41.3 40.3 41.3 885,500 |
. |
8.9 2.4 Jolliville Holdings Corporation 5.6 7.5 5.55 7.5 76,000 |
. |
1.39 0.61 Lodestar Investment Hldgs Corp. 0.69 0.69 0.69 0.69 1,000 |
. |
7.68 4.85 Lopez Holdings Corporation 5.15 5.24 5.14 5.2 309,700 |
. |
2.75 1.4 Marcventures Holdings, Inc. 1.6 1.63 1.59 1.63 620,000 |
. |
6.33 4 Metro Pacific Investments Corporation 5.18 5.27 5.18 5.2 61,385,300 |
. |
7.65 4.7 Minerales Industrias Corporation 5.7 5.86 5.7 5.86 44,200 |
. |
0.77 0.46 Prime Orion Philippines, Inc. 0.62 0.63 0.62 0.62 262,000 |
. |
970.4 561.6 SM Investments Corporation 900 909 879 881 437,150 |
. |
2.59 1.39 Seafront Resources Corporation 1.86 1.9 1.86 1.9 62,000 |
. |
0.42 0.29 Sinophil Corporation 0.3 0.31 0.3 0.31 900,000 |
. |
2.71 1.38 Solid Group, Inc. 1.79 1.79 1.75 1.76 95,000 |
. |
1.4 1.04 South China Resources, Inc. 1.09 1.09 1.09 1.09 157,000 |
. |
550 312 Synergy Grid and Dev’t Phils., Inc. 312 312 312 312 140 |
. |
0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.161 0.168 0.161 0.168 280,000 |
. |
0.77 0.27 Zeus Holdings, Inc. 0.35 0.39 0.35 0.37 1,250,000 |
. |
PROPERTY |
. |
27 15 Anchor Land Holdings, Inc 24.9 25 24.9 25 1,500 |
. |
2.26 0.47 Araneta Properties, Inc. 1.3 1.38 1.3 1.37 494,000 |
. |
0.24 0.168 Arthaland Corporation 0.216 0.216 0.216 0.216 250,000 |
. |
35.7 19.7 Ayala Land, Inc. 30 30.4 29.65 30.1 11,253,100 |
. |
7.1 4.41 Belle Corporation 5.08 5.18 5.08 5.12 976,300 |
. |
6.73 3.7 Cebu Holdings, Inc. 6 6 5.9 5.9 5,200 |
. |
2.44 1.2 Century Properties Group, Inc. 1.45 1.45 1.41 1.43 11,394,000 |
. |
3 1.96 City and Land Developers, Inc. 2.39 2.4 2.36 2.4 99,000 |
. |
1.15 0.91 Cityland Development Corporation 1.05 1.05 1.05 1.05 9,000 |
. |
0.91 0.49 Cyber Bay Corporation 0.75 0.77 0.72 0.72 20,034,000 |
. |
1.21 0.81 Empire East Land Holdings, Inc. 0.94 0.97 0.94 0.97 425,000 |
. |
2.27 1.24 Filinvest Land, Inc. 1.72 1.74 1.71 1.71 10,692,000 |
. |
2.76 1.7 Global-Estate Resorts, Inc. 1.83 1.83 1.8 1.8 129,000 |
. |
3.28 1.66 Highlands Prime, Inc. 2.39 2.4 2.39 2.4 10,000 |
. |
1.49 1.05 IRC Properties, Inc. 1.29 1.29 1.25 1.28 705,000 |
. |
0.197 0.077 MRC Allied, Inc. 0.105 0.107 0.105 0.107 1,020,000 |
. |
4.31 2.09 Megaworld Corporation 3.19 3.3 3.17 3.3 39,071,000 |
. |
0.84 0.41 Phil. Estates Corporation 0.41 0.43 0.41 0.43 40,000 |
. |
4.33 2.4 Primex Corporation 3 3 3 3 1,000 |
. |
26.9 17.48 Robinson Land Corporation 20.9 21.05 20.85 21 5,396,900 |
. |
4.63 2.09 Rockwell Land Corporation 2.11 2.21 2.11 2.15 2,264,000 |
. |
9.6 5.72 SM Development Corporation 7.59 7.8 7.59 7.75 2,294,500 |
. |
21.9 12.54 SM Prime Holdings, Inc. 16.5 17 16.42 16.8 23,959,300 |
. |
3.95 2.5 Shang Properties, Inc. 3.39 3.39 3.39 3.39 2,000 |
. |
1.35 0.58 Sta. Lucia Land, Inc. 0.69 0.72 0.68 0.69 1,472,000 |
. |
4.45 3.42 Starmalls, Inc. 3.86 3.89 3.86 3.89 10,000 |
. |
1 0.49 Suntrust Home Developers, Inc. 0.59 0.62 0.59 0.61 496,000 |
. |
7.1 4 Vista Land and Lifescapes, Inc. 5.28 5.31 5.21 5.27 5,677,900 |
. |
MEDIA |
. |
47 24.1 ABS-CBN Corporation 39.6 39.6 38.5 38.5 1,300 |
. |
10.74 7.94 GMA Holdings, Inc. 8.60 8.60 8.60 8.60 419,000 |
. |
10.94 8.08 GMA Network, Inc. 8.45 8.5 8.45 8.45 11,100 |
. |
1.06 0.64 Manila Bulletin Publishing Corp. 0.7 0.7 0.7 0.7 103,000 |
. |
TELECOMMUNICATIONS |
. |
1,635.00 1,020.00 Globe Telecom, Inc. 1,550.00 1,550.00 1,500.00 1,500.00 34,520 |
. |
3.4 1.9 Liberty Telecoms Holdings, Inc. 2.35 2.35 2.35 2.35 10,000 |
. |
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,854.00 2,912.00 2,848.00 2,892.00 82,925 |
. |
INFORMATION TECHNOLOGY |
. |
6.56 3.78 DFNN, Inc. 4 4 3.78 3.78 31,000 |
. |
10.42 1.75 IP Converge Data Center, Inc. 6.49 7 6.49 6.5 33,400 |
. |
3.14 1.95 ISM Communications Corporation 2.05 2.08 2.02 2.07 31,000 |
. |
1.29 0.3 Millenium Global Holdings, Inc. 0.48 0.48 0.48 0.48 50,000 |
. |
17.06 12.1 Philweb Corporation 14.9 15 14.9 15 829,100 |
. |
22 3.53 Touch Solutions, Inc. 14 14.02 13.88 14 37,800 |
. |
3.05 1.68 Transpacific Broadband Group Int’l. Inc. 2.38 2.39 2.38 2.39 6,000 |
. |
TRANSPORTATION SERVICES |
. |
16.04 8.83 Asian Terminals, Inc. 12 12.14 12 12.1 1,000 |
. |
84.8 52.4 Cebu Air, Inc. 70 70 68.85 69 100,780 |
. |
100.5 65.9 Int’l Container Terminal Services, Inc. 90.8 90.8 88 89.5 351,860 |
. |
3.05 2.1 Macroasia Corporation 2.35 2.35 2.35 2.35 1,000 |
. |
HOTEL AND LEISURE |
. |
0.209 0.101 Boulevard Holdings, Inc. 0.124 0.128 0.123 0.125 18,770,000 |
. |
EDUCATION |
. |
12.5 9.91 Centro Escolar University 11.76 11.76 11.2 11.22 6,600 |
. |
1,300.00 965 Far Eastern University, Inc. 1,160.00 1,195.00 1,160.00 1,195.00 20 |
. |
11.96 6.01 iPeople, Inc. 11 11.8 11 11.8 41,000 |
. |
CASINOS AND GAMING |
. |
16.88 8.36 Bloomberry Resorts Corporation 9.66 10.1 9.6 9.93 15,250,300 |
. |
0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.017 0.017 12,700,000 |
. |
9.9 6.75 Leisure and Resorts World Corporation 7.5 7.65 7.5 7.55 101,700 |
. |
4.08 1.91 Manila Jockey Club, Inc. 2.15 2.2 2.13 2.2 486,000 |
. |
16 13.78 Pacific Online Systems Corporation 14.9 14.9 14.68 14.8 23,100 |
. |
RETAIL |
. |
10.5 3.1 Calata Corporation 3.65 3.8 3.65 3.77 777,000 |
. |
130 43.48 Philippine Seven Corporation 91 91 91 91 1,000 |
. |
43.6 25.05 Puregold Price Club, Inc. 36.55 36.75 36.45 36.5 2,984,600 |
. |
OTHER SERVICES |
. |
0.95 0.6 APC Group, Inc. 0.74 0.78 0.74 0.76 6,639,000 |
. |
3.47 2 Paxys, Inc. 2.05 2.2 2.02 2.2 259,000 |
. |
3 0.76 STI Education Systems Holdings, Inc. 0.78 0.79 0.77 0.78 13,248,000 |
. |
MINING |
. |
0.0068 0.0032 Abra Mining and Industrial Corp. 0.0033 0.0035 0.0033 0.0035 19,000,000 |
. |
5.55 1.9 Apex Mining Company, Inc. “A” 3.22 3.34 3.22 3.28 51,000 |
. |
5.55 3 Apex Mining Company, Inc. “B” 3.34 3.75 3.34 3.75 100,000 |
. |
23.35 13.4 Atlas Cons. Mining and Dev’t Corp. 15.06 15.1 14.98 14.98 828,100 |
. |
29.7 10 Atok-Big Wedge Company, Inc. 20.4 20.5 19.5 20.5 1,700 |
. |
25.1 8.5 Benguet Corporation “A” 9 9 9 9 106,500 |
. |
25 8.5 Benguet Corporation “B” 9.5 9.5 9.5 9.5 1,000 |
. |
1.38 0.75 Century Peak Metals Holdings Corporation 0.84 0.88 0.84 0.84 321,000 |
. |
1.68 0.85 Coal Asia Holdings, Inc. 0.94 0.96 0.93 0.95 1,764,000 |
. |
37 5.5 Dizon Copper Silver Mines, Inc. 5.9 5.9 5.5 5.59 262,000 |
. |
0.75 0.4 GEOGRACE Resources Philippines, Inc. 0.44 0.45 0.43 0.45 1,880,000 |
. |
1.5 0.4 Lepanto Consolidated Mining Co. “A” 0.49 0.59 0.48 0.59 100,090,000 |
. |
1.59 0.42 Lepanto Consolidated Mining Co. “B” 0.53 0.62 0.53 0.61 37,476,000 |
. |
0.077 0.028 Manila Mining Corporation “A” 0.031 0.034 0.031 0.034 564,400,000 |
. |
0.081 0.03 Manila Mining Corporation “B” 0.032 0.035 0.032 0.035 55,700,000 |
. |
10.6 2.55 NiHAO Minerals Resources Int’l, Inc. 2.9 3.04 2.84 3.03 672,000 |
. |
22.84 12.62 Nickel Asia Corporation 16.4 16.52 16.4 16.5 150,300 |
. |
0.77 0.4 Omico Corporation 0.43 0.47 0.43 0.47 310,000 |
. |
5.63 1.16 Oriental Peninsula Resources Group, Inc. 1.22 1.42 1.21 1.42 7,587,000 |
. |
24.4 8.8 Philex Mining Corporation 10.48 11.8 10.48 11.54 10,153,100 |
. |
305.8 214.4 Semirara Mining Corporation 250 250 245 245 155,010 |
. |
0.021 0.011 United Paragon Mining Corporation 0.012 0.013 0.012 0.013 25,300,000 |
. |
OIL |
. |
0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 10,000 |
. |
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.019 0.02 0.019 0.019 297,200,000 |
. |
0.027 0.018 Oriental Pet. and Minerals Corp. “B” 0.02 0.02 0.02 0.02 99,500,000 |
. |
7.24 5.8 Petroenergy Resources Corporation 6.49 6.49 6.49 6.49 4,000 |
. |
46.25 8.5 Philex Petroleum Corporation 10.74 11.46 10.64 11.08 206,500 |
. |
0.056 0.033 The Philodrill Corporation 0.039 0.04 0.037 0.038 148,500,000 |
. |
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE |
. |
Financials 1,635.32 1,654.28 1,633.47 1,641.95 0.31 5.08 7,242,646 531,663,076.75 |
. |
Industrials 9,728.41 9,746.7 9,672.91 9,672.91 -0.59 -57.22 131,915,406 1,325,594,704.91 |
. |
Holding Firms 5,913.97 5,949.98 5,872.82 5,885.18 -0.49 -28.79 86,770,008 1,447,794,856.82 |
. |
Property 2,530.55 2,546.7 2,501.34 2,532.33 0.16 4.02 141,249,654 1,143,255,151.39 |
. |
Services 1,925.7 1,945.86 1,913.52 1,933.35 0.42 8.02 76,577,340 688,465,094 |
. |
Mining & Oil 13,820.47 14,636.67 13,820.47 14,614.98 6.44 884.22 1,371,847,682 296,095,167.55 |
. |
PSEi 6,480.9 6,519.64 6,451.25 6,464.26 -0.24 -15.86 |
. |
All Shares 3,953.7 3,979.11 3,942.7 3,955.32 0.05 2.02 |
. |
SME |
. |
. |
GRAND TOTAL 1,815,602,736 5,432,868,051.42 |
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE |
Your subscription could not be saved. Please try again.
Your subscription has been successful.
READ NEXT
EDITORS' PICK
