Monday, December 5, 2016
Close  

Philippine Stock Market table as of July 17, 2013

/ 03:01 PM July 17, 2013

Sheet1

.

(As of July 17, 2013)

.

ADVERTISEMENT
52-WK
52-WK
STOCKS
OPEN
HIGH
LOW
CLOSE
VOLUME

.

HIGH
LOW
BANKS

.

105.5
68
Asia United Bank Corporation
80
80
78.1
79.8
36,820

.

99
58.9
BDO Unibank, Inc.
87.2
87.2
86
87
1,354,200

.

114
71.5
Bank of the Philippine Islands
93
93.5
92
92
2,310,060

.

71.09
42.73
China Banking Corporation
64.9
64.9
64
64.2
65,050

.

37.85
18.52
East West Banking Corporation
28.8
28.9
28.6
28.6
303,200

.

139.5
90
Metropolitan Bank and Trust Company
112
112
109.5
109.7
4,351,300

.

117
68.75
Philippine National Bank
84.5
84.5
80.7
80.85
557,170

.

145
82
Philippine Savings Bank
130
136.9
130
136.9
5,520

.

38.85
23.7
Philippine Business Bank
26
26
25.6
25.7
16,600

.

74.5
43
Rizal Commercial Banking Corp.
54
54
53
53
593,320

.

206.4
128
Security Bank Corporation
149.1
149.1
144
145.5
1,197,390

.

160
98.95
Union Bank of the Philippines
138
138
136
136
12,890

.

OTHER FINANCIAL INSTITUTIONS

.

1.6
0.67
Bankard, Inc.
1.04
1.04
1.04
1.04
29,000

.

23.15
17.9
COL Financial Group, Inc.
18.5
18.5
18
18.1
120,300

.

24
10.08
Filipino Fund, Inc.
16
16
16
16
1,000

.

0.73
0.2
MEDCO Holdings, Inc.
0.29
0.29
0.29
0.29
250,000

.

670
420
Manulife Financial Corporation
650
670
650
670
310

.

2.09
1.57
National Reinsurance Corp. of the Phils.
1.72
1.72
1.72
1.72
80,000

.

515
354.2
The Philippine Stock Exchange, Inc
388
393
385
393
350

.

2.92
1.71
Vantage Equities, Inc.
2.5
2.55
2.5
2.55
60,000

.

ELECTRICITY, ENERGY, POWER AND WATER

.

40.5
30.5
Aboitiz Power Corporation
34.45
34.45
33
33.6
1,597,500

.

1.59
1.2
Alsons Consolidated Resources, Inc.
1.32
1.33
1.29
1.32
128,000

.

11
2.3
Calapan Ventures, Inc.
6.5
6.84
6.5
6.84
200

.

7.9
4.94
Energy Development Corporation
6.12
6.12
5.96
6.01
24,816,700

.

27.45
15.7
First Gen Corporation
18
18.1
17.78
17.86
761,100

.

113.8
68
First Phil. Holdings Corp.
80.9
81
79
79.5
37,680

.

41.4
24.9
Manila Water Company, Inc.
32.5
32.6
32
32.5
783,500

.

397
240
Manila Electric Company
310
310
288
293.2
674,690

.

16.3
9.7
Petron Corporation
14.3
14.3
13.62
13.8
3,758,400

.

8.6
4.8
Phoenix Petroleum Philippines, Inc.
6.1
6.25
5.84
5.84
298,000

.

5.99
4.42
SPC Power Corporation
4.8
4.8
4.8
4.8
7,000

.

3
1.06
Trans-Asia Oil and Energy Dev’t Corp.
2.4
2.42
2.35
2.42
5,467,000

.

15
6.6
Vivant Corporation
9.75
9.75
9.75
9.75
2,000

.

FOOD, BEVERAGE AND TOBACCO

.

9.15
5
AgriNurture, Inc.
5.46
5.69
5.46
5.69
14,300

.

2.26
1.26
Alliance Select Foods Int’l, Inc.
1.3
1.32
1.28
1.28
856,000

.

8.6
4.32
D and L Industries, Inc.
7.07
7.07
6.92
7.02
2,786,100

.

30
20
Del Monte Pacific Limited
26
26.5
26
26.5
151,500

.

21
12.5
Ginebra San Miguel Inc.
14.54
14.54
14
14.32
2,700

.

152.5
93
Jollibee Foods Corporation
151.5
152.5
149
152
1,015,960

.

28.4
4.46
LT Group, Inc.
23.55
24.05
23.55
23.7
2,981,800

.

53
38
Liberty Flour Mills, Inc.
51
51
51
51
20,000

.

13.5
6.8
Pancake House, Inc.
12
12
12
12
3,600

.

6.88
2.81
Pepsi-Cola Products Philippines, Inc.
5.4
5.4
5.36
5.4
1,209,100

.

6.15
3.25
RFM Corporation
5.05
5.05
4.95
4.99
83,500

.

3.8
2.38
Roxas Holdings, Inc.
2.86
2.86
2.86
2.86
50,000

.

900
210
San Miguel Pure Foods Company Inc.
241.2
242
235
242
264,080

.

125
76.4
San Miguel Corporation
83.75
85
76.4
85
6,514,210

.

132.6
57.3
Universal Robina Corporation
125.4
126.1
122.5
124.2
2,373,750

.

2.18
1.11
Victorias Milling Company, Inc.
1.86
1.86
1.8
1.85
128,000

.

2.08
0.56
Vitarich Corporation
0.82
0.85
0.79
0.8
1,583,000

.

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

.

33.95
16.02
Asiabest Group International, Inc.
18.88
18.88
18
18
700

.

89.95
40.2
Concrete Aggregates Corp. “A”
40.2
46.2
40.2
46.2
1,200,500

.

8.24
0.96
Da Vinci Capital Holdings, Inc.
1.29
1.31
1.15
1.17
12,317,000

.

15.9
6.5
EEI Corporation
13.3
13.3
13.18
13.3
794,200

.

13.98
5.3
Federal Resources Investment Group, Inc.
7.3
7.3
7.3
7.3
1,200

.

15.98
11.4
Holcim Philippines, Inc.
13.5
13.8
13.5
13.8
12,200

.

12.24
8.03
Lafarge Republic, Inc.
11.04
11.04
10.86
10.9
402,700

.

18.62
10.42
Megawide Construction Corporation
15.8
15.8
15
15.74
109,600

.

19.48
10.16
Phinma Corporation
12.1
12.1
12.1
12.1
2,500

.

3.34
0.9
Southeast Asia Cement Holdings, Inc.
0.98
0.99
0.97
0.97
132,000

.

3.3
1.59
TKC Steel Corporation
1.98
2.09
1.98
2.09
6,000

.

2.4
0.9
Vulcan Industrial and Mining Corporation
1.41
1.45
1.41
1.45
246,000

.

CHEMICALS

.

3.12
2.47
Chemrez Technologies, Inc.
2.99
2.99
2.9
2.95
56,000

.

2.45
1.68
Euro-Med Laboratories Phil., Inc.
1.8
1.9
1.8
1.9
11,000

.

3.1
1.79
LMG Chemicals Corporation
2.41
2.41
2.41
2.41
20,000

.

2.5
1.46
Mabuhay Vinyl Corporation
2
2
2
2
5,000

.

22.5
2.46
Melco Crown (Philippines) Resorts Corp.
10
10
9.55
9.94
565,000

.

ELECTRICAL COMPONENTS AND EQUIPMENT

.

24.42
6.11
Cirtek Holdings Philippines Corporation
15.98
15.98
15.98
15.98
300

.

0.027
0.013
Greenergy Holdings, Inc.
0.015
0.015
0.014
0.015
418,600,000

.

5
2.65
Integrated Micro-Electronics, Inc.
2.65
2.66
2.65
2.65
45,000

.

0.87
0.47
Ionics, Inc.
0.5
0.5
0.5
0.5
611,000

.

OTHER INDUSTRIALS

.

39.3
13
Alphaland Corporation
29.9
39.3
29.7
32
379,400

.

2.1
1.69
Splash Corporation
2
2
2
2
38,000

.

HOLDING FIRMS

.

49.90
22.65
ABS-CBN Holdings Corp. – Phil Deposit Receipts
39.70
40.00
39.50
40.00
961,700

.

7.3
4.53
A. Soriano Corporation
7.02
7.15
7.02
7.1
7,300

.

2.98
0.9
ATN Holdings, Inc. “A”
1.19
1.2
1.17
1.2
103,000

.

1.03
0.61
Abacus Cons. Res. and Hold’gs, Inc.
0.63
0.64
0.61
0.64
403,000

.

61
40
Aboitiz Equity Ventures, Inc.
49.95
50.5
48.3
50.5
697,700

.

28.4
10.86
Alliance Global Group, Inc.
24.9
24.95
24.55
24.6
8,303,500

.

688
405
Ayala Corporation
590
612
589
610
436,450

.

18.9
1.6
Cosco Capital, Inc.
10.7
10.7
10.34
10.48
4,324,600

.

61.2
44.5
DMCI Holdings, Inc.
54
54.2
53.35
54.2
610,230

.

3.96
2.35
F and J Prince Holdings Corp. “A”
3.06
3.06
3.06
3.06
6,000

.

6.99
3.95
Filinvest Development Corporation
4.9
5
4.9
5
73,600

.

883.5
521
GT Capital Holdings, Inc.
817.5
817.5
800
808
159,160

.

9.3
4.67
House of Investments, Inc.
7.2
7.5
7.2
7.23
91,100

.

50
31.4
JG Summit Holdings, Inc.
41.1
41.1
39.5
39.6
433,100

.

1.39
0.61
Lodestar Investment Hldgs Corp.
0.72
0.74
0.69
0.69
120,000

.

7.68
4.75
Lopez Holdings Corporation
4.97
4.97
4.75
4.82
6,069,300

.

0.81
0.32
Mabuhay Holdings Corporation
0.59
0.59
0.59
0.59
41,000

.

2.54
1.4
Marcventures Holdings, Inc.
1.7
1.7
1.67
1.68
806,000

.

6.33
4
Metro Pacific Investments Corporation
5.01
5.03
4.83
5.03
31,363,400

.

7.65
4.7
Minerales Industrias Corporation
5.97
5.97
5.7
5.7
19,000

.

0.062
0.03
Pacifica, Inc.
0.041
0.041
0.036
0.04
3,400,000

.

2.7
1.02
Prime Media Holdings, Inc.
1.77
1.84
1.68
1.84
102,000

.

3.4
2
Republic Glass Holdings Corp.
2.75
2.75
2.75
2.75
8,000

.

970.4
561.6
SM Investments Corporation
940
944
928
944
278,250

.

2.59
1.39
Seafront Resources Corporation
1.68
1.7
1.68
1.7
70,000

.

2.71
1.47
Solid Group, Inc.
1.72
1.78
1.7
1.72
1,073,000

.

0.32
0.136
Unioil Resources and Holdings Co., Inc.
0.168
0.168
0.168
0.168
20,000

.

0.35
0.16
Wellex Industries, Inc.
0.2
0.238
0.2
0.238
280,000

.

0.77
0.27
Zeus Holdings, Inc.
0.39
0.4
0.39
0.4
450,000

.

PROPERTY

.

3.89
1.88
A Brown Company, Inc.
1.9
1.9
1.9
1.9
40,000

.

2.26
0.47
Araneta Properties, Inc.
1.39
1.39
1.34
1.34
108,000

.

0.24
0.168
Arthaland Corporation
0.218
0.219
0.218
0.219
200,000

.

35.7
19.7
Ayala Land, Inc.
30.35
30.5
30.05
30.4
17,559,500

.

7.1
4.41
Belle Corporation
5.1
5.1
5
5
1,022,100

.

6.73
3.7
Cebu Holdings, Inc.
5.65
5.7
5.6
5.66
78,500

.

2.44
1.2
Century Properties Group, Inc.
1.41
1.42
1.4
1.4
9,257,000

.

2.5
1.21
City and Land Developers, Inc.
1.85
1.88
1.85
1.88
62,000

.

0.083
0.06
Crown Equities, Inc.
0.079
0.08
0.079
0.079
1,360,000

.

0.91
0.49
Cyber Bay Corporation
0.66
0.66
0.62
0.63
2,436,000

.

1.21
0.81
Empire East Land Holdings, Inc.
0.95
0.95
0.94
0.95
1,463,000

.

2.27
1.24
Filinvest Land, Inc.
1.76
1.8
1.76
1.8
26,015,000

.

2.76
1.54
Global-Estate Resorts, Inc.
1.62
1.62
1.54
1.59
7,691,000

.

1.49
1.05
IRC Properties, Inc.
1.31
1.36
1.3
1.36
1,089,000

.

0.197
0.077
MRC Allied, Inc.
0.101
0.104
0.1
0.104
510,000

.

4.31
2.09
Megaworld Corporation
3.38
3.38
3.29
3.32
27,859,000

.

0.84
0.41
Phil. Estates Corporation
0.43
0.44
0.43
0.44
540,000

.

0.68
0.4
Philippine Realty and Holdings Corp.
0.5
0.5
0.5
0.5
500,000

.

26.9
17.88
Robinson Land Corporation
23
23.35
22.7
23.15
2,346,200

.

4.63
2.09
Rockwell Land Corporation
2.12
2.12
2.1
2.1
279,000

.

9.6
5.72
SM Development Corporation
8.14
8.15
7.96
8.05
821,400

.

21.9
12.96
SM Prime Holdings, Inc.
17.4
17.6
17.02
17.6
4,294,400

.

3.95
2.5
Shang Properties, Inc.
3.14
3.3
3.1
3.3
51,000

.

1.35
0.58
Sta. Lucia Land, Inc.
0.66
0.67
0.65
0.65
911,000

.

1
0.49
Suntrust Home Developers, Inc.
0.6
0.6
0.6
0.6
50,000

.

7.1
4.04
Vista Land and Lifescapes, Inc.
5.02
5.15
4.97
5.11
12,277,900

.

MEDIA

.

47
24.1
ABS-CBN Corporation
38
39.5
38
38
1,300

.

10.42
7.94
GMA Holdings, Inc.
8.60
8.80
8.41
8.41
1,013,300

.

10.46
8.08
GMA Network, Inc.
8.6
8.6
8.42
8.42
10,300

.

1.06
0.64
Manila Bulletin Publishing Corp.
0.72
0.75
0.72
0.75
11,000

.

TELECOMMUNICATIONS

.

1,645.00
1,020.00
Globe Telecom, Inc.
1,643.00
1,645.00
1,628.00
1,628.00
40,270

.

3,290.00
2,480.00
Phil. Long Distance Telephone Co.
2,900.00
2,900.00
2,860.00
2,886.00
136,710

.

INFORMATION TECHNOLOGY

.

6.56
3.72
DFNN, Inc.
4.35
4.35
4.33
4.35
22,000

.

10.42
1.75
IP Converge Data Center, Inc.
6.5
6.5
6.5
6.5
500

.

3.14
1.95
ISM Communications Corporation
2.04
2.04
2
2.03
31,000

.

0.085
0.04
Island Information and Technology, Inc.
0.045
0.045
0.044
0.044
1,600,000

.

1.29
0.3
Millenium Global Holdings, Inc.
0.47
0.51
0.47
0.47
56,000

.

17.06
12.1
Philweb Corporation
15
15
14.94
14.96
61,800

.

22
3.53
Touch Solutions, Inc.
12.48
12.5
11.6
11.98
76,900

.

TRANSPORTATION SERVICES

.

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

.

16.04
8.83
Asian Terminals, Inc.
12.02
12.02
12.02
12.02
100

.

84.8
52.4
Cebu Air, Inc.
67
67
66.4
66.5
192,710

.

100.5
65.9
Int’l Container Terminal Services, Inc.
87.5
91
87.5
91
599,780

.

7.83
4.5
PAL Holdings Inc.
6
6.4
5.88
5.9
342,400

.

HOTEL AND LEISURE

.

0.209
0.101
Boulevard Holdings, Inc.
0.119
0.12
0.117
0.117
19,370,000

.

EDUCATION

.

1,300.00
970
Far Eastern University, Inc.
1,210.00
1,210.00
1,200.00
1,200.00
5,450

.

11.96
6.01
iPeople, Inc.
11.54
11.54
11.54
11.54
3,300

.

CASINOS AND GAMING

.

16.88
8.36
Bloomberry Resorts Corporation
10.5
10.9
10.5
10.8
7,906,900

.

0.069
0.016
IP E-Game Ventures Inc.
0.018
0.018
0.017
0.018
5,600,000

.

9.9
6.75
Leisure and Resorts World Corporation
7.48
7.58
7.26
7.5
110,400

.

3.71
1.74
Manila Jockey Club, Inc.
2.12
2.12
2.1
2.1
105,000

.

18
8.8
Philippine Racing Club, Inc.
8.95
9.9
8.95
9.9
1,300

.

0.36
0.29
Premiere Horizon Alliance Corporation
0.29
0.29
0.29
0.29
900,000

.

RETAIL

.

9.49
3.1
Calata Corporation
3.4
3.49
3.35
3.42
178,000

.

43.6
25.05
Puregold Price Club, Inc.
38.5
38.5
37.55
38.3
1,487,300

.

OTHER SERVICES

.

0.95
0.6
APC Group, Inc.
0.75
0.75
0.72
0.73
2,997,000

.

3.47
1.9
Paxys, Inc.
1.97
1.97
1.9
1.9
418,000

.

3
0.75
STI Education Systems Holdings, Inc.
0.77
0.8
0.76
0.8
20,218,000

.

MINING

.

0.0068
0.0032
Abra Mining and Industrial Corp.
0.0035
0.0037
0.0035
0.0037
31,000,000

.

5.3
1.9
Apex Mining Company, Inc. “A”
3.22
3.22
3.19
3.2
55,000

.

5.30
3
Apex Mining Company, Inc. “B”
3.22
3.22
3.22
3.22
10,000

.

23.35
13.4
Atlas Cons. Mining and Dev’t Corp.
14.74
14.74
14.6
14.62
285,800

.

29.15
10
Atok-Big Wedge Company, Inc.
20.6
23
20.4
22
45,100

.

25.1
7.7
Benguet Corporation “A”
8.4
8.4
8.3
8.4
11,000

.

25
8.3
Benguet Corporation “B”
8.42
8.42
8.42
8.42
2,200

.

1.68
0.85
Coal Asia Holdings, Inc.
0.95
0.96
0.93
0.95
366,000

.

34
5.4
Dizon Copper Silver Mines, Inc.
6.08
6.08
5.72
5.83
186,300

.

0.7
0.4
GEOGRACE Resources Philippines, Inc.
0.48
0.48
0.46
0.48
530,000

.

1.3
0.4
Lepanto Consolidated Mining Co. “A”
0.52
0.53
0.51
0.51
24,703,000

.

1.38
0.42
Lepanto Consolidated Mining Co. “B”
0.54
0.55
0.52
0.52
12,699,000

.

0.069
0.028
Manila Mining Corporation “A”
0.031
0.031
0.029
0.03
39,800,000

.

0.073
0.03
Manila Mining Corporation “B”
0.031
0.031
0.031
0.031
3,000,000

.

10.16
2.55
NiHAO Minerals Resources Int’l, Inc.
3.66
3.66
3.4
3.63
910,000

.

22.84
12.62
Nickel Asia Corporation
17.4
17.4
17
17.08
338,300

.

5.28
1.16
Oriental Peninsula Resources Group, Inc.
1.92
1.94
1.81
1.86
1,209,000

.

23.1
8.8
Philex Mining Corporation
11.38
11.38
11.04
11.04
876,900

.

305.8
214.4
Semirara Mining Corporation
251.6
251.8
249
251.6
46,990

.

OIL

.

0.32
0.24
Basic Energy Corporation
0.26
0.27
0.26
0.26
1,430,000

.

0.026
0.016
Oriental Pet. and Minerals Corp. “A”
0.019
0.019
0.019
0.019
30,000,000

.

7.24
5.8
Petroenergy Resources Corporation
6.02
6.02
6.02
6.02
5,000

.

44.3
8.5
Philex Petroleum Corporation
11.6
11.6
11.08
11.08
45,900

.

0.053
0.033
The Philodrill Corporation
0.039
0.039
0.038
0.039
11,600,000

.

OPEN
HIGH
LOW
CLOSE
% Change
Pt. Change
VOLUME
VALUE

.

Financials
1,628.71
1,630.4
1,607.24
1,607.29
-1.15
-18.64
11,344,509
1,083,138,767.75

.

Industrials
9,888.9
9,920.08
9,713.03
9,796.35
-0.92
-91.33
549,940,731
2,599,964,885.16

.

Holding Firms
6,043.55
6,054.6
5,970.67
6,054.6
0.51
30.8
59,781,096
1,209,095,728.95

.

Property
2,576.7
2,582.28
2,552.54
2,582.28
0.06
1.47
122,245,849
965,692,782.04

.

Services
1,956.03
1,964.19
1,942.52
1,961.71
-0.18
-3.6
64,509,432
750,542,564.5

.

Mining & Oil
14,389.33
14,403.26
14,194.77
14,194.77
-1.03
-147.84
159,254,406
62,975,479

.

PSEi
6,583.72
6,592.37
6,514.1
6,574.72
-0.13
-8.83

.

All Shares
4,022.35
4,029.33
3,980.61
4,006.87
-0.38
-15.28

.

SME

.

.

GRAND TOTAL
967,076,023
6,671,410,207.403

.

COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH
SOURCE: TECHNISTOCK, PSE

TAGS: stocks, stocks activity
For feedback, complaints, or inquiries, contact us.


© Copyright 1997-2016 INQUIRER.net | All Rights Reserved