Philippine Stock Market table as of 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.
READ NEXT
EDITORS' PICK
