Philippine stock market table, July 15, 2013

By: 11 years ago


Sheet1

.

 (As of July 15, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 80

81 80 81 153,540

.

 99 58.9 BDO Unibank, Inc. 88

88.2 87 87 1,766,720

.

 114 71.5 Bank of the Philippine Islands 93.6 93.6 92

92.1 897,130

.

 78.2 47 China Banking Corporation 71 71 69.85 70 424,060

.

 28.5 10 Citystate Savings Bank 13.46 13.46 13.46 13.46 100

.

 37.85 18.5 East West Banking Corporation 29.9 30.2 29.1 29.6 279,300

.

 139.5 90 Metropolitan Bank and Trust Company 115 116 113.8 114 4,246,010

.

 117 68.75 Philippine National Bank 84.5 85.3 84.4 84.5 92,620

.

 38.85 23.7 Philippine Business Bank 25.55 26 25.5 26 86,200

.

 74.5 43 Rizal Commercial Banking Corp. 54.4 54.5 54 54.2 50,940

.

 206.4 128 Security Bank Corporation 150 151.8 148 150 1,005,250

.

 160 98.95 Union Bank of the Philippines 139.8 139.8 138 138.5 77,390

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 2 2 2 2 70,000

.

 1.6 0.67 Bankard, Inc. 1.05 1.05 1.02 1.02 90,000

.

 23.15 17.9 COL Financial Group, Inc. 18 18.48 18 18.48 2,900

.

 24 10.08 Filipino Fund, Inc. 16.88 16.88 16.88 16.88 1,800

.

 0.73 0.2 MEDCO Holdings, Inc. 0.29 0.29 0.29 0.29 700,000

.

 640 420 Manulife Financial Corporation 637 640 637 640 230

.

 37.75 19.08 Maybank ATR Kim Eng Financial Corp. 28 28 28 28 300

.

 2.09 1.57 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 115,000

.

 515 354.2 The Philippine Stock Exchange, Inc 400 401 400 400 1,650

.

 1,210.00 879 Sun Life Financial, Inc. 1,170.00 1,210.00 1,170.00 1,210.00 720

.

 2.92 1.71 Vantage Equities, Inc. 2.48 2.62 2.48 2.5 6,742,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 34.7 35.1 33.95 34.8 1,337,900

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.32 1.32 1.32 38,000

.

 11 2.3 Calapan Ventures, Inc. 6.5 6.87 6.48 6.86 13,000

.

 7.9 4.94 Energy Development Corporation 6.09 6.13 6.01 6.07 7,161,400

.

 27.45 15.7 First Gen Corporation 18.24 18.7 18.16 18.52 1,961,300

.

 113.8 68 First Phil. Holdings Corp. 81.4 82.9 81.4 82.4 135,100

.

 41.4 24.9 Manila Water Company, Inc. 32.55 33.5 32.5 32.5 1,624,600

.

 397 240 Manila Electric Company 319 319.6 317 319 182,340

.

 16.3 9.7 Petron Corporation 14.4 14.4 14.2 14.28 500,000

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 6.2 6.27 6.1 6.13 181,500

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.39 2.46 2.39 2.4 25,360,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.15 5 AgriNurture, Inc. 5.8 5.8 5.48 5.48 9,800

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.36 1.4 1.3 1.3 483,000

.

 8.6 4.32 D and L Industries, Inc. 6.86 7.14 6.84 6.98 4,738,300

.

 30 20 Del Monte Pacific Limited 26.6 26.6 26.3 26.5 90,600

.

 21 12.5 Ginebra San Miguel Inc. 14.5 14.54 14.5 14.54 4,000

.

 151 93 Jollibee Foods Corporation 146.5 151 146.5 150.7 1,028,380

.

 28.4 4.41 LT Group, Inc. 24.9 25.25 24 24.8 1,793,400

.

 6.88 2.81 Pepsi-Cola Products Philippines, Inc. 5.51 5.6 5.4 5.4 2,509,200

.

 6.15 3.25 RFM Corporation 5.19 5.19 5.03 5.05 562,600

.

 900 210 San Miguel Pure Foods Company Inc. 243.6 244.6 243 244 81,430

.

 125 83 San Miguel Corporation 88.5 90 88.5 89.9 174,340

.

 132.6 57.3 Universal Robina Corporation 126 126.3 124.9 125.6 2,307,400

.

 2.18 1.11 Victorias Milling Company, Inc. 1.83 1.88 1.83 1.86 2,122,000

.

 2.08 0.56 Vitarich Corporation 0.73 0.8 0.73 0.8 232,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 35.9 16.02 Asiabest Group International, Inc. 18.2 18.2 17 18 1,300

.

 15.9 6.5 EEI Corporation 13.5 13.5 13.2 13.28 183,600

.

 13.98 5.3 Federal Resources Investment Group, Inc. 6.05 6.05 6.05 6.05 100

.

 15.98 11.4 Holcim Philippines, Inc. 13.52 13.52 13.5 13.5 1,980,400

.

 12.24 8.03 Lafarge Republic, Inc. 11.04 11.04 10.96 10.98 941,100

.

 8.24 0.96 Mariwasa Siam Holdings, Inc. 1.14 1.16 1.1 1.15 9,848,000

.

 24.2 13.54 Megawide Construction Corporation 20.3 20.6 20.2 20.5 380,100

.

 19.48 10.16 Phinma Corporation 12.02 12.02 11.7 11.9 42,200

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.03 1.03 0.99 0.99 65,000

.

 3.3 1.59 TKC Steel Corporation 2.1 2.1 2.1 2.1 1,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.43 1.43 1.41 1.41 31,000

.

 CHEMICALS

.

 3.12 2.47 Chemrez Technologies, Inc. 3 3 2.99 2.99 205,000

.

 3.1 1.79 LMG Chemicals Corporation 2.5 2.5 2.45 2.45 48,000

.

 22.5 2.46 Melco Crown (Philippines) Resorts Corp. 10.02 10.28 9.99 10 6,632,900

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.11 Cirtek Holdings Philippines Corporation 16 16 15.5 15.98 3,700

.

 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.017 0.015 0.015 1,581,200,000

.

 5 2.65 Integrated Micro-Electronics, Inc. 2.89 2.89 2.71 2.71 3,000

.

 OTHER INDUSTRIALS

.

 31 13 Alphaland Corporation 19.9 20 19.9 20 2,200

.

 2.1 1.69 Splash Corporation 2 2.01 1.99 2.01 361,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 40.00 41.00 40.00 40.10 1,499,600

.

 7.3 4.53 A. Soriano Corporation 7.15 7.25 7 7.15 216,500

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.27 1.27 1.18 1.18 15,000

.

 3.52 0.88 ATN Holdings, Inc. "B" 1.21 1.21 1.21 1.21 6,000

.

 1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.65 0.65 0.62 0.62 835,000

.

 61 40 Aboitiz Equity Ventures, Inc. 50 50.75 49.7 50.75 407,810

.

 28.4 10.86 Alliance Global Group, Inc. 25.4 25.95 25.05 25.7 12,077,800

.

 2.7 1.8 Anglo-Philippine Holdings Corporation 1.96 2.05 1.96 2.05 5,000

.

 688 405 Ayala Corporation 613 618 599 605 449,850

.

 18.9 1.6 Cosco Capital, Inc. 10.42 10.7 10.42 10.66 12,517,300

.

 61.2 44.5 DMCI Holdings, Inc. 53.8 54.2 53.8 54.1 616,320

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 3.08 3.08 3.08 3.08 20,000

.

 6.99 3.95 Filinvest Development Corporation 5.04 5.04 4.95 4.95 75,600

.

 883.5 521 GT Capital Holdings, Inc. 800 825.5 800 822 156,730

.

 9.3 4.67 House of Investments, Inc. 7.56 7.7 7.2 7.2 29,400

.

 50 31.4 JG Summit Holdings, Inc. 41 41.8 41 41.05 1,584,800

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.69 0.69 0.65 0.69 12,000

.

 7.68 4.85 Lopez Holdings Corporation 5 5.19 5 5.06 2,855,000

.

 9.66 2.5 MJC Investments Corporation 3.4 3.4 3.4 3.4 4,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.56 0.58 0.56 0.58 60,000

.

 2.55 1.4 Marcventures Holdings, Inc. 1.65 1.72 1.65 1.71 1,092,000

.

 6.33 4 Metro Pacific Investments Corporation 5.01 5.1 5.01 5.02 36,760,100

.

 7.65 4.7 Minerales Industrias Corporation 6 6 5.8 5.9 12,100

.

 2.7 1.02 Prime Media Holdings, Inc. 1.85 1.85 1.76 1.76 71,000

.

 3.4 2 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 28,000

.

 970.4 561.6 SM Investments Corporation 920 950 920 940 182,330

.

 0.42 0.29 Sinophil Corporation 0.3 0.3 0.3 0.3 240,000

.

 2.71 1.44 Solid Group, Inc. 1.79 1.79 1.76 1.76 80,000

.

 1.4 1.04 South China Resources, Inc. 1.07 1.07 1.07 1.07 3,000

.

 0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.162 0.162 0.162 0.162 10,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.4 0.41 0.4 0.41 560,000

.

 PROPERTY

.

 3.89 1.88 A Brown Company, Inc. 1.93 2 1.89 2 351,000

.

 2.26 0.47 Araneta Properties, Inc. 1.36 1.4 1.33 1.39 307,000

.

 35.7 19.7 Ayala Land, Inc. 30.4 30.8 29.5 30.4 6,801,800

.

 7.1 4.41 Belle Corporation 5.14 5.2 5 5 4,368,200

.

 6.73 3.7 Cebu Holdings, Inc. 5.7 5.8 5.7 5.72 93,000

.

 2.44 1.2 Century Properties Group, Inc. 1.44 1.44 1.36 1.39 16,919,000

.

 2.5 1.21 City and Land Developers, Inc. 1.94 1.94 1.94 1.94 2,000

.

 0.91 0.49 Cyber Bay Corporation 0.68 0.68 0.66 0.67 1,143,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.97 0.97 0.96 0.96 45,000

.

 2.27 1.24 Filinvest Land, Inc. 1.77 1.8 1.76 1.76 9,935,000

.

 2.76 1.67 Global-Estate Resorts, Inc. 1.69 1.73 1.67 1.67 7,118,000

.

 3.28 1.66 Highlands Prime, Inc. 2.31 2.31 2.31 2.31 9,000

.

 1.49 1.05 IRC Properties, Inc. 1.34 1.37 1.33 1.35 196,000

.

 0.197 0.077 MRC Allied, Inc. 0.108 0.108 0.1 0.1 1,630,000

.

 4.31 2.09 Megaworld Corporation 3.27 3.37 3.26 3.35 110,008,000

.

 0.84 0.41 Phil. Estates Corporation 0.43 0.45 0.43 0.45 120,000

.

 4.18 2.4 Primex Corporation 2.97 2.98 2.97 2.98 23,000

.

 26.9 17.88 Robinson Land Corporation 22.4 23.5 22.4 23.05 12,902,800

.

 4.63 2.09 Rockwell Land Corporation 2.18 2.18 2.1 2.13 1,665,000

.

 9.6 5.72 SM Development Corporation 7.9 8.31 7.9 8.18 2,402,000

.

 21.9 12.96 SM Prime Holdings, Inc. 17.1 17.9 17.1 17.5 26,871,300

.

 3.95 2.5 Shang Properties, Inc. 3.3 3.3 3.3 3.3 36,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.69 0.69 0.65 0.68 226,000

.

 4.15 3.42 Starmalls, Inc. 3.87 3.89 3.87 3.89 97,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.62 0.62 0.6 0.61 31,000

.

 7.1 4.02 Vista Land and Lifescapes, Inc. 5.02 5.1 4.99 5.01 20,825,700

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 38.5 38.5 38.5 38.5 7,300

.

 10.42 7.94 GMA Holdings, Inc. 8.38 8.60 8.38 8.60 483,200

.

 10.46 8.08 GMA Network, Inc. 8.5 8.61 8.5 8.55 36,400

.

 TELECOMMUNICATIONS

.

 1,635.00 1,020.00 Globe Telecom, Inc. 1,588.00 1,624.00 1,588.00 1,620.00 96,250

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,880.00 2,900.00 2,876.00 2,890.00 259,365

.

 INFORMATION TECHNOLOGY

.

 6.56 3.72 DFNN, Inc. 3.94 4.13 3.94 4.13 44,000

.

 10.42 1.75 IP Converge Data Center, Inc. 6.95 6.95 6.95 6.95 200

.

 3.14 1.95 ISM Communications Corporation 2 2.06 2 2 13,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.47 0.47 0.47 0.47 450,000

.

 17.06 12.1 Philweb Corporation 15.08 15.1 15 15.1 348,000

.

 22 3.53 Touch Solutions, Inc. 12.72 12.9 12.68 12.68 3,300

.

 4.5 1.14 Yehey! Corporation 1.29 1.29 1.29 1.29 1,000

.

 11.88 4.21 iRipple, Inc. 7.78 7.78 7.76 7.76 400

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.7 1.7 1.7 1.7 4,000

.

 16.04 8.83 Asian Terminals, Inc. 12.9 12.9 12.9 12.9 1,000

.

 84.8 52.4 Cebu Air, Inc. 67.6 67.6 66.5 66.5 291,010

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90.5 91.5 88 89 1,036,340

.

 7.83 4.5 PAL Holdings Inc. 6.97 7.24 6.96 6.96 535,500

.

 HOTEL AND LEISURE

.

 0.209 0.101 Boulevard Holdings, Inc. 0.118 0.123 0.118 0.119 24,590,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.4 0.4 0.37 0.4 330,000

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.52 10.8 10.5 10.5 12,158,200

.

 0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.018 0.018 10,800,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.77 7.77 7.4 7.4 5,200

.

 3.71 1.74 Manila Jockey Club, Inc. 2.25 2.25 2.24 2.24 70,000

.

 16 13.78 Pacific Online Systems Corporation 14.9 14.9 14.9 14.9 3,100

.

 0.36 0.29 Premiere Horizon Alliance Corporation 0.29 0.29 0.29 0.29 560,000

.

 RETAIL

.

 9.7 3.1 Calata Corporation 3.43 3.59 3.41 3.41 116,000

.

 130 49.22 Philippine Seven Corporation 92 95 92 95 400

.

 43.6 25.05 Puregold Price Club, Inc. 37.7 38.1 37 37.55 780,900

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.76 0.77 0.75 0.76 1,704,000

.

 3.47 2 Paxys, Inc. 2.04 2.04 2 2 1,505,000

.

 3 0.75 STI Education Systems Holdings, Inc. 0.76 0.8 0.75 0.76 25,318,000

.

 MINING

.

 5.3 1.9 Apex Mining Company, Inc. "A" 3.32 3.32 3.32 3.32 3,000

.

 5.3 3 Apex Mining Company, Inc. "B" 3.26 3.26 3.25 3.25 70,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 15 15 14.82 14.86 231,300

.

 29.15 10 Atok-Big Wedge Company, Inc. 20.5 20.5 20.5 20.5 500

.

 25.1 7.7 Benguet Corporation "A" 8.45 8.5 8.4 8.5 16,600

.

 25 8.3 Benguet Corporation "B" 8.5 9 8.5 9 4,200

.

 1.35 0.75 Century Peak Metals Holdings Corporation 0.83 0.86 0.83 0.86 576,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.95 0.95 0.93 0.93 868,000

.

 35 5.4 Dizon Copper Silver Mines, Inc. 5.7 5.98 5.41 5.65 2,788,700

.

 0.71 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.48 0.46 0.47 1,140,000

.

 1.31 0.4 Lepanto Consolidated Mining Co. "A" 0.5 0.52 0.49 0.52 38,970,000

.

 1.39 0.42 Lepanto Consolidated Mining Co. "B" 0.51 0.55 0.51 0.53 30,758,000

.

 0.071 0.028 Manila Mining Corporation "A" 0.03 0.031 0.03 0.03 170,800,000

.

 0.073 0.03 Manila Mining Corporation "B" 0.032 0.034 0.032 0.032 35,800,000

.

 10.3 2.55 NiHAO Minerals Resources Int'l, Inc. 3.44 3.7 3.4 3.65 2,117,000

.

 22.84 12.62 Nickel Asia Corporation 17.52 17.6 17 17.3 830,200

.

 0.75 0.4 Omico Corporation 0.47 0.47 0.47 0.47 70,000

.

 5.39 1.16 Oriental Peninsula Resources Group, Inc. 1.78 1.85 1.71 1.8 2,348,000

.

 23.35 8.8 Philex Mining Corporation 11.8 11.8 11.4 11.4 968,800

.

 305.8 214.4 Semirara Mining Corporation 245 252.4 245 251.6 62,790

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 280,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.019 0.019 50,200,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 52,000,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.07 6.07 6.06 6.06 10,000

.

 46.2 8.5 Philex Petroleum Corporation 11.28 11.5 11.16 11.16 170,300

.

 0.054 0.033 The Philodrill Corporation 0.04 0.04 0.039 0.039 19,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,642.98 1,648.56 1,627.91 1,628.98 -0.82 -13.43 17,413,075 1,037,546,403.68

.

 Industrials 9,958.01 10,048.69 9,949.45 10,013.3 0.49 49.31 1,659,151,998 1,249,793,802.26

.

 Holding Firms 6,027.22 6,125.51 6,027.22 6,103.08 1.43 86.18 80,864,345 1,537,760,437.04

.

 Property 2,553.13 2,602.35 2,553.13 2,578.61 1 25.48 224,818,951 1,570,706,921.64

.

 Services 1,954.26 1,965.66 1,948.06 1,951.34 0.67 12.91 83,995,103 1,350,612,210.77

.

 Mining & Oil 14,210.72 14,423.44 14,210.72 14,377.77 1.18 167.05 411,054,510 121,563,633.85

.

 PSEi 6,577.89 6,650.53 6,577.89 6,619.95 0.7 45.74

.

 All Shares 4,026.37 4,066.75 4,026.37 4,051.02 0.63 25.33

.

 SME 400 3,108

.

.

 GRAND TOTAL 2,477,258,382 6,867,986,517.241

.

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

READ NEXT
SM Prime taps solar power for Xiamen mall
MOST READ
LATEST STORIES
Read more...
NEXT STORY