Philippine stock market table, July 4, 2013

By: 11 years ago

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