Philippine stock market table, July 12, 2013
Sheet1
|
. |
(As of July 12, 2013) |
. |
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME |
. |
HIGH LOW BANKS |
. |
105.5 68 Asia United Bank Corporation 77.3 80 77.2 80 152,850 |
. |
99 58.9 BDO Unibank, Inc. 86.9 88 86.5 88 1,539,200 |
. |
114 71.5 Bank of the Philippine Islands 93 95 93 93.8 1,058,580 |
. |
78.2 47 China Banking Corporation 70 71 70 70.4 368,180 |
. |
37.85 18.5 East West Banking Corporation 28.5 30.1 28.5 29.9 1,461,600 |
. |
139.5 90 Metropolitan Bank and Trust Company 112.1 117 112.1 114.8 3,683,120 |
. |
117 68.75 Philippine National Bank 83 85 83 84.4 138,840 |
. |
145 82 Philippine Savings Bank 135 135 135 135 10 |
. |
85 64 Philippine Bank of Communications 70 70 70 70 10 |
. |
38.85 23.7 Philippine Business Bank 25.25 25.95 25.25 25.5 45,900 |
. |
74.5 43 Rizal Commercial Banking Corp. 54 54.65 54 54.5 3,402,170 |
. |
206.4 128 Security Bank Corporation 152 154 148 148 823,280 |
. |
160 98.95 Union Bank of the Philippines 140 140 137 138 57,510 |
. |
OTHER FINANCIAL INSTITUTIONS |
. |
2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 13,000 |
. |
1.6 0.67 Bankard, Inc. 1.03 1.13 1.03 1.13 12,000 |
. |
23.15 17.9 COL Financial Group, Inc. 18.5 18.5 18.48 18.48 3,100 |
. |
0.73 0.2 MEDCO Holdings, Inc. 0.31 0.31 0.3 0.3 650,000 |
. |
636 420 Manulife Financial Corporation 636 636 635 635 120 |
. |
2.09 1.57 National Reinsurance Corp. of the Phils. 1.71 1.72 1.7 1.7 290,000 |
. |
515 350 The Philippine Stock Exchange, Inc 387 400 387 400 32,910 |
. |
1,200.00 879 Sun Life Financial, Inc. 1,150.00 1,200.00 1,150.00 1,200.00 310 |
. |
2.92 1.71 Vantage Equities, Inc. 2.44 2.45 2.44 2.45 25,000 |
. |
ELECTRICITY, ENERGY, POWER AND WATER |
. |
40.5 30.5 Aboitiz Power Corporation 34.4 34.8 33.75 34.8 1,568,800 |
. |
1.59 1.2 Alsons Consolidated Resources, Inc. 1.35 1.35 1.3 1.3 2,000 |
. |
11 2.3 Calapan Ventures, Inc. 6.5 6.9 6.5 6.9 3,500 |
. |
7.9 4.94 Energy Development Corporation 6.05 6.15 6 6.09 12,691,400 |
. |
27.45 15.7 First Gen Corporation 17.6 18.4 17.6 18.26 6,504,000 |
. |
113.8 68 First Phil. Holdings Corp. 79.5 81.5 79.5 81.4 260,130 |
. |
41.4 24.9 Manila Water Company, Inc. 32.05 33.2 32.05 32.5 1,330,800 |
. |
397 240 Manila Electric Company 322 325 316 316.8 339,160 |
. |
16.3 9.7 Petron Corporation 14.66 14.78 14.16 14.3 1,307,800 |
. |
8.6 4.8 Phoenix Petroleum Philippines, Inc. 6 6.19 6 6.19 302,100 |
. |
5.99 4.42 SPC Power Corporation 4.9 4.9 4.9 4.9 5,000 |
. |
3 1.06 Trans-Asia Oil and Energy Dev’t Corp. 2.38 2.42 2.36 2.38 4,820,000 |
. |
15 6.6 Vivant Corporation 9.8 9.8 9.8 9.8 5,100 |
. |
FOOD, BEVERAGE AND TOBACCO |
. |
2.26 1.26 Alliance Select Foods Int’l, Inc. 1.32 1.34 1.3 1.34 203,000 |
. |
8.6 4.32 D and L Industries, Inc. 6.8 6.9 6.73 6.74 8,554,600 |
. |
30 20 Del Monte Pacific Limited 27 27 26.5 26.5 989,300 |
. |
21 12.5 Ginebra San Miguel Inc. 13.8 13.8 13.8 13.8 100 |
. |
151 93 Jollibee Foods Corporation 142.5 146.8 142.5 146.5 560,830 |
. |
28.4 4.41 LT Group, Inc. 23.4 24.95 23.4 24.9 4,187,400 |
. |
13.5 6.8 Pancake House, Inc. 11.5 11.5 11.5 11.5 1,500 |
. |
6.88 2.8 Pepsi-Cola Products Philippines, Inc. 5.6 5.71 5.51 5.51 245,400 |
. |
6.15 3.23 RFM Corporation 5 5.2 5 5.19 903,300 |
. |
900 210 San Miguel Pure Foods Company Inc. 234.8 245 234.8 243.4 113,240 |
. |
125 83 San Miguel Corporation 89.05 90.5 89.05 89.6 82,550 |
. |
0.22 0.118 Swift Foods, Inc. 0.139 0.139 0.139 0.139 30,000 |
. |
132.6 57.3 Universal Robina Corporation 124 126.3 124 125 2,077,440 |
. |
2.18 1.11 Victorias Milling Company, Inc. 1.79 1.81 1.76 1.81 20,000 |
. |
2.08 0.56 Vitarich Corporation 0.73 0.73 0.73 0.73 20,000 |
. |
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES |
. |
36.45 16.02 Asiabest Group International, Inc. 18.2 18.2 17.88 18 800 |
. |
15.9 6.5 EEI Corporation 13.2 13.5 13.2 13.3 500,500 |
. |
13.98 5.3 Federal Resources Investment Group, Inc. 6 6 6 6 5,500 |
. |
15.98 11.4 Holcim Philippines, Inc. 13.5 13.52 13.5 13.52 1,176,400 |
. |
12.24 8 Lafarge Republic, Inc. 11 11 10.88 10.98 1,232,600 |
. |
8.24 0.96 Mariwasa Siam Holdings, Inc. 1.18 1.19 1.12 1.13 9,837,000 |
. |
24.2 13.54 Megawide Construction Corporation 19.8 20.4 19.8 20.1 298,100 |
. |
19.48 10.16 Phinma Corporation 12 12.02 12 12.02 4,000 |
. |
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1 1.02 0.98 1.02 1,049,000 |
. |
3.3 1.59 TKC Steel Corporation 2 2.1 2 2.1 92,000 |
. |
2.4 0.9 Vulcan Industrial and Mining Corporation 1.44 1.44 1.41 1.44 177,000 |
. |
CHEMICALS |
. |
3.12 2.47 Chemrez Technologies, Inc. 2.8 2.8 2.8 2.8 100,000 |
. |
2.45 1.68 Euro-Med Laboratories Phil., Inc. 1.72 1.72 1.72 1.72 5,000 |
. |
3.1 1.79 LMG Chemicals Corporation 2.5 2.5 2.47 2.5 204,000 |
. |
22.5 2.4 Melco Crown (Philippines) Resorts Corp. 9.8 10.1 9.8 9.98 8,678,300 |
. |
ELECTRICAL COMPONENTS AND EQUIPMENT |
. |
24.42 6.11 Cirtek Holdings Philippines Corporation 15.9 15.9 15.9 15.9 300 |
. |
0.027 0.013 Greenergy Holdings, Inc. 0.015 0.015 0.014 0.015 17,000,000 |
. |
5 2.65 Integrated Micro-Electronics, Inc. 2.76 2.76 2.65 2.7 85,000 |
. |
0.87 0.47 Ionics, Inc. 0.47 0.5 0.47 0.5 5,000 |
. |
OTHER INDUSTRIALS |
. |
31 13 Alphaland Corporation 20 20 20 20 1,000 |
. |
2.1 1.69 Splash Corporation 1.94 1.99 1.94 1.99 50,000 |
. |
HOLDING FIRMS |
. |
49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.00 41.00 41.00 41.00 14,000 |
. |
7.3 4.53 A. Soriano Corporation 7.15 7.26 7.07 7.15 26,200 |
. |
2.98 0.9 ATN Holdings, Inc. “A” 1.3 1.3 1.3 1.3 1,000 |
. |
3.52 0.88 ATN Holdings, Inc. “B” 1.21 1.21 1.21 1.21 2,000 |
. |
1.03 0.61 Abacus Cons. Res. and Hold’gs, Inc. 0.65 0.65 0.65 0.65 1,000 |
. |
61 40 Aboitiz Equity Ventures, Inc. 48.95 50 48.95 50 1,229,800 |
. |
28.4 10.86 Alliance Global Group, Inc. 25 25.3 24.85 25 11,225,200 |
. |
6.3 3 Asia Amalgamated Holdings Corp. 3.3 3.3 3.2 3.2 21,000 |
. |
688 405 Ayala Corporation 600 615 600 612 765,290 |
. |
18.9 1.6 Cosco Capital, Inc. 10.4 10.6 10.22 10.42 7,778,400 |
. |
61.2 44.5 DMCI Holdings, Inc. 53.25 54.2 53.25 53.9 899,370 |
. |
3.96 2.35 F and J Prince Holdings Corp. “A” 3.08 3.08 3.08 3.08 10,000 |
. |
6.99 3.93 Filinvest Development Corporation 4.98 5.1 4.98 5 161,000 |
. |
0.3 0.151 Forum Pacific, Inc. 0.17 0.21 0.17 0.21 30,000 |
. |
883.5 510 GT Capital Holdings, Inc. 774 804 774 800 272,080 |
. |
9.3 4.6 House of Investments, Inc. 7.7 7.7 7.28 7.28 235,900 |
. |
50 31.4 JG Summit Holdings, Inc. 40.8 41.9 40.8 41 3,721,500 |
. |
8.9 2.4 Jolliville Holdings Corporation 7.2 7.68 6.8 7.68 12,500 |
. |
6 3.25 Keppel Philippines Holdings, Inc. “A” 4.4 4.4 4.4 4.4 1,000 |
. |
1.39 0.61 Lodestar Investment Hldgs Corp. 0.7 0.7 0.62 0.69 25,000 |
. |
7.68 4.85 Lopez Holdings Corporation 5.06 5.13 4.98 5 14,892,500 |
. |
9.66 2.5 MJC Investments Corporation 4.2 4.68 4 4 7,000 |
. |
0.81 0.32 Mabuhay Holdings Corporation 0.57 0.57 0.57 0.57 80,000 |
. |
2.61 1.4 Marcventures Holdings, Inc. 1.66 1.68 1.64 1.68 237,000 |
. |
6.33 4 Metro Pacific Investments Corporation 4.95 5.03 4.93 5.03 44,381,000 |
. |
7.65 4.7 Minerales Industrias Corporation 6.18 6.18 5.7 5.98 44,000 |
. |
0.062 0.03 Pacifica, Inc. 0.041 0.041 0.036 0.041 2,200,000 |
. |
2.7 1.02 Prime Media Holdings, Inc. 1.86 1.87 1.78 1.86 88,000 |
. |
3.4 2 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 53,000 |
. |
970.4 561.6 SM Investments Corporation 902 930 902 913.5 398,080 |
. |
0.42 0.29 Sinophil Corporation 0.3 0.3 0.3 0.3 800,000 |
. |
2.71 1.4 Solid Group, Inc. 1.71 1.71 1.71 1.71 5,000 |
. |
1.4 1.04 South China Resources, Inc. 1.08 1.08 1.07 1.07 150,000 |
. |
0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.162 0.168 0.162 0.168 50,000 |
. |
0.77 0.27 Zeus Holdings, Inc. 0.41 0.41 0.4 0.4 1,340,000 |
. |
PROPERTY |
. |
3.89 1.88 A Brown Company, Inc. 1.94 2 1.9 2 59,000 |
. |
2.26 0.47 Araneta Properties, Inc. 1.32 1.37 1.31 1.31 362,000 |
. |
35.7 19.7 Ayala Land, Inc. 30.1 30.65 30 30.4 9,514,900 |
. |
7.1 4.41 Belle Corporation 5.15 5.22 5.06 5.06 1,736,500 |
. |
6.73 3.7 Cebu Holdings, Inc. 5.8 5.86 5.8 5.86 2,800 |
. |
2.44 1.2 Century Properties Group, Inc. 1.4 1.44 1.4 1.42 26,996,000 |
. |
1.16 0.91 Cityland Development Corporation 1.13 1.14 1.13 1.14 22,000 |
. |
0.083 0.06 Crown Equities, Inc. 0.079 0.079 0.079 0.079 70,000 |
. |
0.91 0.49 Cyber Bay Corporation 0.68 0.68 0.66 0.67 1,716,000 |
. |
1.21 0.81 Empire East Land Holdings, Inc. 0.94 0.96 0.94 0.96 786,000 |
. |
2.27 1.24 Filinvest Land, Inc. 1.75 1.78 1.75 1.77 18,283,000 |
. |
2.76 1.69 Global-Estate Resorts, Inc. 1.74 1.76 1.69 1.69 3,937,000 |
. |
3.28 1.66 Highlands Prime, Inc. 2.21 2.21 2.21 2.21 5,000 |
. |
1.49 1.05 IRC Properties, Inc. 1.33 1.35 1.33 1.33 1,760,000 |
. |
0.197 0.077 MRC Allied, Inc. 0.103 0.104 0.102 0.104 580,000 |
. |
4.31 2.09 Megaworld Corporation 3.25 3.32 3.21 3.24 101,760,000 |
. |
0.84 0.41 Phil. Estates Corporation 0.44 0.45 0.44 0.45 280,000 |
. |
26.9 17.54 Robinson Land Corporation 21.75 23 21.75 22.4 10,769,600 |
. |
4.63 2.09 Rockwell Land Corporation 2.12 2.14 2.1 2.1 2,104,000 |
. |
9.6 5.72 SM Development Corporation 7.64 7.9 7.64 7.9 7,340,000 |
. |
21.9 12.64 SM Prime Holdings, Inc. 16.64 17.1 16.64 17 23,021,200 |
. |
3.95 2.5 Shang Properties, Inc. 3.2 3.29 3.2 3.29 26,000 |
. |
1.35 0.58 Sta. Lucia Land, Inc. 0.69 0.69 0.65 0.67 29,000 |
. |
4.2 3.42 Starmalls, Inc. 3.85 3.86 3.85 3.86 10,000 |
. |
1 0.49 Suntrust Home Developers, Inc. 0.6 0.61 0.59 0.6 685,000 |
. |
7.1 4 Vista Land and Lifescapes, Inc. 5.05 5.12 4.98 5 5,298,800 |
. |
MEDIA |
. |
47 24.1 ABS-CBN Corporation 39.4 39.4 38.5 38.55 1,400 |
. |
10.48 8.08 GMA Network, Inc. 8.42 8.5 8.42 8.5 99,000 |
. |
1.06 0.64 Manila Bulletin Publishing Corp. 0.74 0.74 0.73 0.73 30,000 |
. |
TELECOMMUNICATIONS |
. |
1,635.00 1,020.00 Globe Telecom, Inc. 1,550.00 1,598.00 1,550.00 1,588.00 54,420 |
. |
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,886.00 2,886.00 2,842.00 2,848.00 306,375 |
. |
INFORMATION TECHNOLOGY |
. |
11.4 4 Imperial Resources, Inc. “A” 4 4 4 4 2,000 |
. |
0.085 0.04 Island Information and Technology, Inc. 0.045 0.045 0.045 0.045 500,000 |
. |
1.29 0.3 Millenium Global Holdings, Inc. 0.47 0.47 0.47 0.47 240,000 |
. |
17.06 12.1 Philweb Corporation 15 15.1 15 15.1 1,222,900 |
. |
22 3.53 Touch Solutions, Inc. 12.54 13.02 12 12.72 149,900 |
. |
4.5 1.14 Yehey! Corporation 1.26 1.29 1.26 1.29 25,000 |
. |
TRANSPORTATION SERVICES |
. |
16.04 8.83 Asian Terminals, Inc. 12.06 12.7 12.04 12.7 7,500 |
. |
84.8 52.4 Cebu Air, Inc. 68 68 67.4 67.6 362,180 |
. |
100.5 65.9 Int’l Container Terminal Services, Inc. 90.7 91.5 89.8 90.5 1,079,060 |
. |
3.05 2.1 Macroasia Corporation 2.57 2.58 2.57 2.58 5,000 |
. |
7.83 4.5 PAL Holdings Inc. 7.2 7.35 6.3 6.95 1,676,000 |
. |
HOTEL AND LEISURE |
. |
2.73 1.01 Acesite (Phils.) Hotel Corp. 1.23 1.23 1.2 1.23 18,000 |
. |
0.209 0.101 Boulevard Holdings, Inc. 0.12 0.121 0.118 0.118 20,890,000 |
. |
0.48 0.32 Waterfront Philippines, Inc. 0.37 0.37 0.37 0.37 500,000 |
. |
EDUCATION |
. |
12.5 9.92 Centro Escolar University 11.9 11.94 11.9 11.94 3,000 |
. |
1,300.00 970 Far Eastern University, Inc. 1,200.00 1,225.00 1,200.00 1,215.00 175 |
. |
11.96 6.01 iPeople, Inc. 11.8 11.8 11.8 11.8 300 |
. |
CASINOS AND GAMING |
. |
16.88 8.36 Bloomberry Resorts Corporation 10.1 10.6 10.1 10.46 22,077,300 |
. |
0.069 0.016 IP E-Game Ventures Inc. 0.018 0.019 0.018 0.019 1,700,000 |
. |
9.9 6.75 Leisure and Resorts World Corporation 7.78 7.88 7.77 7.77 81,300 |
. |
4.08 1.91 Manila Jockey Club, Inc. 2.37 2.37 2.26 2.37 253,000 |
. |
16 13.78 Pacific Online Systems Corporation 15 15 14.92 15 32,500 |
. |
18 8.8 Philippine Racing Club, Inc. 8.95 8.95 8.95 8.95 100 |
. |
RETAIL |
. |
9.73 3.1 Calata Corporation 3.54 3.57 3.45 3.45 97,000 |
. |
130 47.83 Philippine Seven Corporation 91 91 91 91 40 |
. |
43.6 25.05 Puregold Price Club, Inc. 37.7 38 37 37.6 5,212,300 |
. |
OTHER SERVICES |
. |
0.95 0.6 APC Group, Inc. 0.76 0.77 0.76 0.77 661,000 |
. |
3.47 2 Paxys, Inc. 2.04 2.04 2.03 2.03 122,000 |
. |
3 0.75 STI Education Systems Holdings, Inc. 0.76 0.77 0.76 0.77 357,000 |
. |
MINING |
. |
0.0068 0.0032 Abra Mining and Industrial Corp. 0.0035 0.0037 0.0035 0.0037 13,000,000 |
. |
23.35 13.4 Atlas Cons. Mining and Dev’t Corp. 15.1 15.18 15 15 160,400 |
. |
29.7 10 Atok-Big Wedge Company, Inc. 20.5 20.5 20.5 20.5 1,000 |
. |
25.1 7.7 Benguet Corporation “A” 8.39 8.39 8.39 8.39 1,000 |
. |
25 8.3 Benguet Corporation “B” 8.5 8.5 8.5 8.5 1,500 |
. |
1.35 0.75 Century Peak Metals Holdings Corporation 0.81 0.82 0.81 0.82 97,000 |
. |
1.68 0.85 Coal Asia Holdings, Inc. 0.95 0.95 0.93 0.95 235,000 |
. |
35 5.4 Dizon Copper Silver Mines, Inc. 5.65 5.7 5.4 5.5 319,900 |
. |
0.71 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.47 0.46 0.47 570,000 |
. |
1.31 0.4 Lepanto Consolidated Mining Co. “A” 0.52 0.54 0.49 0.49 48,151,000 |
. |
1.4 0.42 Lepanto Consolidated Mining Co. “B” 0.54 0.56 0.52 0.52 13,006,000 |
. |
0.071 0.028 Manila Mining Corporation “A” 0.031 0.031 0.03 0.03 167,100,000 |
. |
0.073 0.03 Manila Mining Corporation “B” 0.032 0.032 0.032 0.032 5,400,000 |
. |
10.42 2.55 NiHAO Minerals Resources Int’l, Inc. 3.39 3.49 3.34 3.36 107,000 |
. |
22.84 12.62 Nickel Asia Corporation 17.04 17.48 17.04 17.48 979,200 |
. |
0.76 0.4 Omico Corporation 0.45 0.45 0.45 0.45 40,000 |
. |
5.52 1.16 Oriental Peninsula Resources Group, Inc. 1.75 1.79 1.7 1.73 2,039,000 |
. |
23.35 8.8 Philex Mining Corporation 11.56 11.78 11.5 11.5 1,173,700 |
. |
305.8 214.4 Semirara Mining Corporation 246 248 245 245 467,870 |
. |
0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 13,000,000 |
. |
OIL |
. |
0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 40,000 |
. |
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.018 0.019 0.018 0.019 633,900,000 |
. |
0.027 0.018 Oriental Pet. and Minerals Corp. “B” 0.021 0.021 0.021 0.021 17,000,000 |
. |
7.24 5.8 Petroenergy Resources Corporation 6.05 6.05 6.05 6.05 8,600 |
. |
46.25 8.5 Philex Petroleum Corporation 11.44 11.44 11.28 11.28 224,200 |
. |
0.056 0.033 The Philodrill Corporation 0.039 0.039 0.038 0.039 53,600,000 |
. |
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE |
. |
Financials 1,601.37 1,648.14 1,601.37 1,642.41 2.62 41.93 14,209,774 1,105,328,288.4 |
. |
Industrials 9,856.86 9,973.29 9,856.86 9,963.99 2.13 207.88 88,544,927 1,242,371,469.03 |
. |
Holding Firms 5,826.23 6,038.76 5,826.23 6,016.9 3.37 196.35 91,213,085 2,023,489,284.66 |
. |
Property 2,527.89 2,560.03 2,527.89 2,553.13 2.53 63.11 219,619,714 1,481,974,337.62 |
. |
Services 1,945.88 1,954.06 1,934.58 1,938.43 1.3 24.86 60,703,591 1,736,519,792.13 |
. |
Mining & Oil 14,328.06 14,495.87 14,210.72 14,210.72 0.04 5.87 970,780,804 207,931,442.28 |
. |
PSEi 6,409.52 6,593.58 6,409.52 6,574.21 2.6 166.85 |
. |
All Shares 3,920.9 4,037.18 3,920.9 4,025.69 2.71 106.09 |
. |
SME 1,000 3,500 |
. |
. |
GRAND TOTAL 1,445,072,895 7,797,618,114.115 |
. |
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE |
Your subscription could not be saved. Please try again.
Your subscription has been successful.
EDITORS' PICK
