Philippine Stock Market table as of July 17, 2013

INQUIRER.net / 03:01 PM July 17, 2013

Sheet1

(As of July 17, 2013)

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

Your subscription could not be saved. Please try again.

Your subscription has been successful.

Subscribe to our daily newsletter

By providing an email address. I agree to the Terms of Use and acknowledge that I have read the Privacy Policy.

Philippine Stock Market table as of July 17, 2013

Disclaimer: Comments do not represent the views of INQUIRER.net. We reserve the right to exclude comments which are inconsistent with our editorial standards. FULL DISCLAIMER

© Copyright 1997-2024 INQUIRER.net | All Rights Reserved