Philippine stock market table, July 8, 2013

By: 11 years ago


Sheet1

.

 (As of July 8, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 79.1

79.1 76 77 176,110

.

 99 58.9 BDO Unibank, Inc. 86.8

86.8 84.9 84.95 2,098,530

.

 114 71.5 Bank of the Philippine Islands 92.8 93.2 90

90 1,867,730

.

 78.2 47 China Banking Corporation 71.9 72.3 70 70.05 85,470

.

 37.85 18.5 East West Banking Corporation 28.9 29.35 28.15 28.4 465,300

.

 139.5 90 Metropolitan Bank and Trust Company 111.6 111.8 108 108 2,841,070

.

 117 68.75 Philippine National Bank 83 83 79.2 79.5 429,630

.

 145 82 Philippine Savings Bank 133 133 130 132 3,100

.

 85 64 Philippine Bank of Communications 71 71 71 71 10

.

 38.85 23.7 Philippine Business Bank 25.9 26 25.7 26 21,500

.

 74.5 43 Rizal Commercial Banking Corp. 56.9 56.9 54.3 54.3 693,610

.

 206.4 128 Security Bank Corporation 162 162.1 159 160 1,106,240

.

 160 98.95 Union Bank of the Philippines 138 138 137 137.4 48,170

.

 OTHER FINANCIAL INSTITUTIONS

.

 1.6 0.67 Bankard, Inc. 1.1 1.13 1.1 1.1 82,000

.

 23.15 17.9 COL Financial Group, Inc. 19 19 18.18 18.88 18,900

.

 24 10.02 Filipino Fund, Inc. 16.98 16.98 16.98 16.98 100

.

 0.73 0.2 MEDCO Holdings, Inc. 0.35 0.37 0.33 0.33 1,250,000

.

 620 420 Manulife Financial Corporation 610 615 610 615 110

.

 37.8 19.08 Maybank ATR Kim Eng Financial Corp. 28 28 28 28 800

.

 515 349.6 The Philippine Stock Exchange, Inc 389 389 388 388 650

.

 1,122.00 879 Sun Life Financial, Inc. 1,100.00 1,120.00 1,100.00 1,102.00 75

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 34.25 34.25 32.4 32.4 1,309,600

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.29 1.29 1.26 1.26 446,000

.

 11 2.3 Calapan Ventures, Inc. 6.99 6.99 6.45 6.99 1,400

.

 7.9 4.94 Energy Development Corporation 5.93 5.95 5.82 5.9 10,673,900

.

 27.45 15.7 First Gen Corporation 17.22 17.5 16.42 16.6 1,883,700

.

 113.8 68 First Phil. Holdings Corp. 81.85 82.45 79.9 81 425,630

.

 41.4 24.9 Manila Water Company, Inc. 31.5 31.65 31 31.3 978,900

.

 397 240 Manila Electric Company 320 320.6 315 315.6 121,800

.

 16.3 9.7 Petron Corporation 13.9 13.9 13.5 13.6 1,827,600

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.75 5.75 5.6 5.72 149,700

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.4 2.4 2.28 2.31 8,916,000

.

 15 6.6 Vivant Corporation 8.9 8.9 8.9 8.9 1,900

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.15 5 AgriNurture, Inc. 5.99 5.99 5.94 5.94 2,800

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.44 1.44 1.37 1.37 1,074,000

.

 8.6 4.32 D and L Industries, Inc. 6.73 6.79 6.54 6.7 2,018,200

.

 30 20 Del Monte Pacific Limited 26 26.25 26 26.1 154,600

.

 151 93 Jollibee Foods Corporation 147.5 147.5 140 141.9 427,430

.

 28.4 4.4 LT Group, Inc. 22.7 23 21.85 22.15 4,464,000

.

 13.5 6.8 Pancake House, Inc. 11.5 11.5 11.5 11.5 1,000

.

 6.88 2.8 Pepsi-Cola Products Philippines, Inc. 5.53 5.75 5.4 5.4 161,800

.

 6.15 3.23 RFM Corporation 5.05 5.05 4.97 4.97 4,185,400

.

 950 210 San Miguel Pure Foods Company Inc. 219.6 219.6 217 217.2 113,630

.

 125 83 San Miguel Corporation 92 92 88.5 88.85 289,940

.

 132.6 57.3 Universal Robina Corporation 117.5 117.8 112.3 113 1,020,830

.

 2.08 0.56 Vitarich Corporation 0.81 0.82 0.74 0.74 237,000

.

 CONSTRUCTION , INFRASTRUCTURE AND ALLIED

.

 39 16.02 Asiabest Group International, Inc. 18.5 18.5 17.7 18.2 400

.

 15.9 6.4 EEI Corporation 13 13 12.86 12.88 241,200

.

 13.98 5.3 Federal Resources Investment Group, Inc. 6 6.9 6 6.9 400

.

 15.98 11.4 Holcim Philippines, Inc. 13.54 13.54 13.52 13.52 3,100

.

 12.24 8 Lafarge Republic, Inc. 11.04 11.04 10.7 10.9 132,900

.

 8.24 0.96 Mariwasa Siam Holdings, Inc. 1.23 1.23 1.11 1.11 5,494,000

.

 24.2 13.54 Megawide Construction Corporation 20 20 19.96 20 130,600

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.03 1.03 1 1.01 310,000

.

 3.3 1.59 TKC Steel Corporation 2.04 2.15 2.04 2.15 22,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.45 1.45 1.42 1.42 187,000

.

 CHEMICALS

.

 3.12 2.47 Chemrez Technologies, Inc. 2.95 2.95 2.9 2.9 301,000

.

 2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.73 1.73 1.73 1.73 1,000

.

 3.1 1.6 LMG Chemicals Corporation 2.7 2.7 2.56 2.6 182,000

.

 2.5 1.46 Mabuhay Vinyl Corporation 2 2 2 2 62,000

.

 22.5 2.32 Melco Crown (Philippines) Resorts Corp. 9.9 9.99 9.62 9.81 4,118,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.1 Cirtek Holdings Philippines Corporation 15.3 15.3 14.6 15.3 18,600

.

 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.015 0.015 10,200,000

.

 5 2.8 Integrated Micro-Electronics, Inc. 2.8 2.8 2.8 2.8 2,000

.

 0.87 0.47 Ionics, Inc. 0.5 0.5 0.5 0.5 160,000

.

 OTHER INDUSTRIALS

.

 31 13 Alphaland Corporation 20 20 20 20 1,000

.

 2.1 1.69 Splash Corporation 2 2 2 2 75,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.20 41.80 41.00 41.00 168,800

.

 7.3 4.53 A. Soriano Corporation 7.27 7.3 7.1 7.1 109,600

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.1 1.1 1.1 1.1 75,000

.

 1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.62 0.65 243,000

.

 61 40 Aboitiz Equity Ventures, Inc. 49.9 49.9 48 49 740,420

.

 28.4 10.86 Alliance Global Group, Inc. 24.9 25.1 24 24.25 10,336,600

.

 6.3 3 Asia Amalgamated Holdings Corp. 3.4 3.4 3.3 3.3 7,000

.

 2.7 1.8 Anglo-Philippine Holdings Corporation 1.87 1.87 1.85 1.87 136,000

.

 688 405 Ayala Corporation 590 590.5 565 573 392,570

.

 18.9 1.6 Cosco Capital, Inc. 9.98 10 9.65 9.72 5,452,700

.

 61.2 44.5 DMCI Holdings, Inc. 53.5 53.7 50.5 50.5 1,707,170

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3 3 3 3 100,000

.

 6.99 3.93 Filinvest Development Corporation 4.8 4.9 4.8 4.85 11,000

.

 883.5 499 GT Capital Holdings, Inc. 784 784 767 769 101,620

.

 9.3 4.6 House of Investments, Inc. 7.5 7.5 7.5 7.5 3,000

.

 50 31.4 JG Summit Holdings, Inc. 41.7 41.7 40 40.8 2,076,000

.

 8.9 2.4 Jolliville Holdings Corporation 7.5 7.68 7.5 7.68 2,100

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.7 0.7 0.67 0.7 104,000

.

 7.68 4.85 Lopez Holdings Corporation 5.24 5.3 5.08 5.14 4,310,600

.

 0.81 0.32 Mabuhay Holdings Corporation 0.58 0.6 0.57 0.58 476,000

.

 2.69 1.4 Marcventures Holdings, Inc. 1.71 1.71 1.64 1.7 592,000

.

 6.33 4 Metro Pacific Investments Corporation 5.23 5.23 5.04 5.04 41,204,000

.

 7.65 4.7 Minerales Industrias Corporation 6.05 6.05 6 6 15,000

.

 0.062 0.03 Pacifica, Inc. 0.035 0.04 0.035 0.04 900,000

.

 0.77 0.46 Prime Orion Philippines, Inc. 0.58 0.58 0.58 0.58 100,000

.

 970.4 561.6 SM Investments Corporation 900 900 850 851 486,130

.

 0.42 0.29 Sinophil Corporation 0.31 0.31 0.3 0.3 210,000

.

 1.4 1.04 South China Resources, Inc. 1.08 1.08 1.06 1.06 358,000

.

 0.35 0.18 Wellex Industries, Inc. 0.245 0.245 0.245 0.245 10,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.45 0.47 0.39 0.41 7,480,000

.

 PROPERTY

.

 3.89 1.91 A Brown Company, Inc. 2.13 2.13 1.96 1.96 235,000

.

 27 15 Anchor Land Holdings, Inc 23.5 24.95 23.5 24.95 3,900

.

 2.26 0.47 Araneta Properties, Inc. 1.39 1.39 1.3 1.3 119,000

.

 35.7 19.7 Ayala Land, Inc. 29.9 30.35 28.7 29 17,098,000

.

 7.1 4.41 Belle Corporation 5.14 5.14 5.08 5.09 2,385,700

.

 6.73 3.7 Cebu Holdings, Inc. 5.95 5.95 5.9 5.95 20,400

.

 5.5 4.75 Cebu Property Venture and Dev't Corp."B" 5.2 5.2 5.2 5.2 20,000

.

 2.44 1.2 Century Properties Group, Inc. 1.48 1.49 1.39 1.4 13,633,000

.

 2.5 1.67 City and Land Developers, Inc. 2.2 2.2 1.98 2 207,000

.

 1.15 0.91 Cityland Development Corporation 1.15 1.15 1.15 1.15 20,000

.

 0.083 0.06 Crown Equities, Inc. 0.08 0.08 0.078 0.078 6,700,000

.

 0.91 0.49 Cyber Bay Corporation 0.74 0.74 0.68 0.68 11,215,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.97 0.97 0.94 0.96 335,000

.

 2.27 1.24 Filinvest Land, Inc. 1.76 1.77 1.68 1.72 11,277,000

.

 2.76 1.7 Global-Estate Resorts, Inc. 1.79 1.8 1.78 1.78 2,274,000

.

 1.49 1.05 IRC Properties, Inc. 1.3 1.34 1.3 1.34 5,804,000

.

 0.197 0.077 MRC Allied, Inc. 0.109 0.109 0.101 0.101 2,670,000

.

 4.31 2.09 Megaworld Corporation 3.35 3.38 3.21 3.28 65,060,000

.

 0.84 0.41 Phil. Estates Corporation 0.45 0.45 0.45 0.45 10,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.5 0.5 0.5 0.5 250,000

.

 4.33 2.4 Primex Corporation 2.82 2.82 2.82 2.82 5,000

.

 26.9 17.48 Robinson Land Corporation 21.45 21.45 20 20.5 2,021,600

.

 4.63 2.09 Rockwell Land Corporation 2.13 2.15 2.09 2.09 2,039,000

.

 9.6 5.72 SM Development Corporation 7.72 7.72 7.5 7.58 338,100

.

 21.9 12.54 SM Prime Holdings, Inc. 16.68 16.78 16.4 16.5 21,887,600

.

 3.95 2.5 Shang Properties, Inc. 3.3 3.39 3.3 3.39 10,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.72 0.72 0.67 0.68 841,000

.

 4.3 3.42 Starmalls, Inc. 3.88 3.88 3.88 3.88 30,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.61 0.63 0.61 0.61 257,000

.

 7.1 4 Vista Land and Lifescapes, Inc. 5.22 5.22 5.01 5.21 3,934,600

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 39.9 39.9 38.4 38.4 7,100

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.71 0.75 0.71 0.75 82,000

.

 TELECOMMUNICATIONS

.

 1,635.00 1,020.00 Globe Telecom, Inc. 1,538.00 1,538.00 1,480.00 1,487.00 22,890

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,854.00 2,896.00 2,820.00 2,828.00 80,895

.

 INFORMATION TECHNOLOGY

.

 3.14 1.95 ISM Communications Corporation 2.03 2.08 2.02 2.08 27,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.5 0.5 0.5 0.5 2,000

.

 17.06 12.1 Philweb Corporation 14.96 15 14.62 14.78 610,200

.

 22 3.53 Touch Solutions, Inc. 14.02 14.9 13.7 13.88 45,000

.

 4.5 1.14 Yehey! Corporation 1.35 1.35 1.3 1.3 5,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.81 1.81 1.69 1.69 4,000

.

 84.8 52.4 Cebu Air, Inc. 69.75 69.75 67.5 67.9 381,420

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90.7 90.7 88.5 89.2 376,800

.

 3.05 2.1 Macroasia Corporation 2.21 2.35 2.21 2.35 4,000

.

 HOTEL AND LEISURE

.

 3.08 1.01 Acesite (Phils.) Hotel Corp. 1.23 1.25 1.1 1.25 14,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.122 0.123 0.118 0.118 28,740,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.39 0.41 0.39 0.41 700,000

.

 EDUCATION

.

 12.5 9.91 Centro Escolar University 11.76 11.76 11.76 11.76 5,700

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 9.9 9.9 9.28 9.6 6,158,700

.

 0.069 0.016 IP E-Game Ventures Inc. 0.019 0.02 0.018 0.019 57,400,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.7 7.7 7.56 7.68 2,100

.

 4.08 1.91 Manila Jockey Club, Inc. 2.2 2.2 2.16 2.16 23,000

.

 16 13.78 Pacific Online Systems Corporation 14.9 14.9 14.9 14.9 3,000

.

 RETAIL

.

 10.5 3.1 Calata Corporation 3.64 3.78 3.55 3.6 278,000

.

 130 46.09 Philippine Seven Corporation 91 91 91 91 50

.

 43.6 25.05 Puregold Price Club, Inc. 36.5 36.9 35 35.4 1,904,800

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.79 0.79 0.74 0.75 6,142,000

.

 3.47 2 Paxys, Inc. 2.11 2.11 2.04 2.05 1,071,000

.

 3 0.76 STI Education Systems Holdings, Inc. 0.78 0.79 0.77 0.77 3,373,000

.

 MINING

.

 5.4 1.9 Apex Mining Company, Inc. "A" 3.28 3.28 3.27 3.27 6,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.96 15.5 14.96 15.26 422,100

.

 29.7 10 Atok-Big Wedge Company, Inc. 20.5 20.5 20.5 20.5 1,000

.

 25.1 8.48 Benguet Corporation "A" 9.35 9.4 8.48 8.5 208,600

.

 25 8.5 Benguet Corporation "B" 9.3 9.3 8.8 8.8 38,900

.

 1.35 0.75 Century Peak Metals Holdings Corporation 0.84 0.84 0.82 0.82 8,521,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.95 0.95 0.92 0.93 461,000

.

 37 5.5 Dizon Copper Silver Mines, Inc. 6.55 6.65 5.7 5.9 270,000

.

 0.73 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.49 0.46 0.47 1,370,000

.

 1.5 0.4 Lepanto Consolidated Mining Co. "A" 0.55 0.56 0.49 0.51 62,747,000

.

 1.59 0.42 Lepanto Consolidated Mining Co. "B" 0.57 0.6 0.53 0.54 8,260,000

.

 0.077 0.028 Manila Mining Corporation "A" 0.031 0.033 0.03 0.03 806,300,000

.

 0.081 0.03 Manila Mining Corporation "B" 0.034 0.034 0.032 0.033 37,100,000

.

 10.6 2.55 NiHAO Minerals Resources Int'l, Inc. 3.51 3.58 3.15 3.27 333,000

.

 22.84 12.62 Nickel Asia Corporation 16.88 16.98 16 16 939,900

.

 0.76 0.4 Omico Corporation 0.48 0.48 0.48 0.48 50,000

.

 5.63 1.16 Oriental Peninsula Resources Group, Inc. 1.9 1.96 1.64 1.74 10,617,000

.

 24.4 8.8 Philex Mining Corporation 11.78 12.24 11.46 11.5 7,128,600

.

 305.8 214.4 Semirara Mining Corporation 250 255 246 248 72,000

.

 0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 20,000,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.28 0.26 0.27 820,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.019 0.019 400,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 10,900,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.46 6.46 6.46 6.46 1,100

.

 46.25 8.5 Philex Petroleum Corporation 11.72 12.2 11.72 11.74 99,100

.

 0.056 0.033 The Philodrill Corporation 0.038 0.039 0.037 0.038 59,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,642.42 1,644.08 1,599.40 1,599.40 -2.43 -39.87 11,189,340 950,750,202.1

.

 Industrials 9,741.04 9,746.93 9,477.49 9,477.49 -3.04 -297.31 63,116,487 802,280,251.17

.

 Holding Firms 5,972.76 5,972.76 5,757.97 5,761.35 -3.34 -199.37 77,856,363 1,556,017,029.61

.

 Property 2,527.29 2,542.78 2,449.99 2,470.93 -2.59 -65.82 179,275,850 1,480,384,383.75

.

 Services 1,927.77 1,944.58 1,892.07 1,898.9 -1.57 -30.36 107,688,882 482,834,847.1

.

 Mining & Oil 14,563.25 14,813.5 14,203.23 14,262.2 -1.86 -270.33 1,036,660,143 223,227,013.53

.

 PSEi 6,499.38 6,499.38 6,318.91 6,318.91 -2.79 -181.57

.

 All Shares 3,972.45 3,973.66 3,874.56 3,874.56 -2.47 -98.07

.

 SME

.

.

 GRAND TOTAL 1,475,787,065 5,495,493,727.263

.

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

READ NEXT
PSEi slides to 6,300 levels
MOST READ
LATEST STORIES
Read more...
NEXT STORY