Philippine stock market table, July 12, 2013

By: 11 years ago

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