Philippine Stock Market table as of July 18, 2013

By: 11 years ago

Sheet1

(As of July 18, 2013)

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

HIGH
LOW
BANKS

105.5
68
Asia United Bank Corporation
78
78.4
78
78
247,780

99
58.9
BDO Unibank, Inc.
87
87.2
86
86.25
1,282,240

114
71.5
Bank of the Philippine Islands
92
92.5
91.95
92.5
4,520,880

71.09
42.73
China Banking Corporation
64.2
64.55
64.2
64.45
317,120

37.85
18.52
East West Banking Corporation
29.5
29.5
28.75
28.9
265,000

139.5
90
Metropolitan Bank and Trust Company
111.8
112
110.3
110.3
2,509,190

117
68.75
Philippine National Bank
80.6
81.8
80.6
81.4
613,490

145
82
Philippine Savings Bank
137
137
137
137
10

85
60
Philippine Bank of Communications
70
70
60
70
7,520

38.85
23.7
Philippine Business Bank
25.85
25.9
25.8
25.8
17,500

74.5
43
Rizal Commercial Banking Corp.
54.25
54.25
54
54
501,320

206.4
128
Security Bank Corporation
148
149
145
145.7
1,295,790

160
98.95
Union Bank of the Philippines
139
139
137
137
770

OTHER FINANCIAL INSTITUTIONS

2.42
1.32
BDO Leasing and Finance, Inc.
2
2
2
2
4,000

1.6
0.67
Bankard, Inc.
1.04
1.06
1.03
1.06
31,000

23.15
17.9
COL Financial Group, Inc.
18.2
18.5
18.1
18.5
300,500

24
10.08
Filipino Fund, Inc.
15.9
15.92
15.8
15.8
6,700

3.25
2.04
I-Remit, Inc.
2.88
2.88
2.88
2.88
38,000

0.73
0.2
MEDCO Holdings, Inc.
0.29
0.29
0.29
0.29
290,000

684
420
Manulife Financial Corporation
678
684
678
684
110

37
19.08
Maybank ATR Kim Eng Financial Corp.
28
28
27
27
8,000

2.09
1.57
National Reinsurance Corp. of the Phils.
1.75
1.75
1.75
1.75
20,000

515
354.2
The Philippine Stock Exchange, Inc
393.2
395
390
393
23,600

1,250.00
879
Sun Life Financial, Inc.
1,220.00
1,250.00
1,220.00
1,240.00
610

2.92
1.71
Vantage Equities, Inc.
2.56
2.68
2.56
2.68
127,000

ELECTRICITY, ENERGY, POWER AND WATER

40.5
30.5
Aboitiz Power Corporation
33.6
34.1
33.1
33.1
1,478,500

1.59
1.2
Alsons Consolidated Resources, Inc.
1.3
1.32
1.3
1.32
60,000

11
2.3
Calapan Ventures, Inc.
6.5
6.89
6.5
6.51
40,800

7.9
4.94
Energy Development Corporation
6.02
6.07
6
6
39,723,300

27.45
15.7
First Gen Corporation
18
18.78
18
18.7
2,445,300

113.8
68
First Phil. Holdings Corp.
79.5
82.2
79
79.7
277,420

41.4
24.9
Manila Water Company, Inc.
32.7
32.95
32.4
32.95
816,400

397
240
Manila Electric Company
300
307.2
300
302.4
197,100

16.3
9.7
Petron Corporation
13.8
14.34
13.8
14.22
4,187,200

8.6
4.8
Phoenix Petroleum Philippines, Inc.
5.85
5.87
5.8
5.8
262,800

5.99
4.42
SPC Power Corporation
4.9
4.9
4.9
4.9
2,000

3
1.06
Trans-Asia Oil and Energy Dev’t Corp.
2.42
2.46
2.42
2.44
11,614,000

FOOD, BEVERAGE AND TOBACCO

9.15
5
AgriNurture, Inc.
5.47
5.6
5.42
5.42
50,700

2.26
1.26
Alliance Select Foods Int’l, Inc.
1.28
1.3
1.28
1.28
385,000

8.6
4.32
D and L Industries, Inc.
7.05
7.17
7.04
7.17
3,030,200

30
20
Del Monte Pacific Limited
26.7
26.7
26.5
26.5
946,600

21
12.5
Ginebra San Miguel Inc.
14.32
14.32
14.32
14.32
1,500

153.4
93
Jollibee Foods Corporation
152.5
153.4
152
152.4
755,650

28.4
4.46
LT Group, Inc.
24.3
24.4
23.75
24
2,262,200

6.88
2.81
Pepsi-Cola Products Philippines, Inc.
5.6
5.6
5.47
5.6
1,766,400

6.15
3.25
RFM Corporation
4.99
5.05
4.99
5
1,277,000

900
210
San Miguel Pure Foods Company Inc.
242
244.2
241.8
243.6
186,540

125
76.4
San Miguel Corporation
85
88.9
84.8
87.8
3,853,830

132.6
57.3
Universal Robina Corporation
124.2
128
124.2
127
3,638,020

2.18
1.11
Victorias Milling Company, Inc.
1.86
1.86
1.81
1.85
21,000

2.08
0.56
Vitarich Corporation
0.82
0.85
0.82
0.85
2,253,000

CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES

32.7
16.02
Asiabest Group International, Inc.
18
18
18
18
100

89.95
40.2
Concrete Aggregates Corp. “A”
52.95
52.95
52.95
52.95
1,000

8.24
0.96
Da Vinci Capital Holdings, Inc.
1.2
1.22
1.17
1.17
4,515,000

15.9
6.5
EEI Corporation
13.3
13.3
13.28
13.3
1,183,200

13.98
5.3
Federal Resources Investment Group, Inc.
7.3
7.38
7.3
7.38
1,200

15.98
11.4
Holcim Philippines, Inc.
13.5
14
13.5
13.52
31,300

12.24
8.03
Lafarge Republic, Inc.
11
11
10.8
11
112,300

18.62
10.42
Megawide Construction Corporation
15.76
16.2
15.74
16.16
229,900

3.34
0.9
Southeast Asia Cement Holdings, Inc.
0.96
0.99
0.95
0.96
409,000

3.3
1.59
TKC Steel Corporation
2.09
2.09
1.98
2.09
7,000

2.4
0.9
Vulcan Industrial and Mining Corporation
1.46
1.46
1.46
1.46
90,000

CHEMICALS

3.12
2.47
Chemrez Technologies, Inc.
2.88
2.92
2.88
2.9
252,000

3.1
1.79
LMG Chemicals Corporation
2.41
2.59
2.41
2.59
6,000

22.5
2.46
Melco Crown (Philippines) Resorts Corp.
9.94
10.3
9.94
10.08
9,057,500

ELECTRICAL COMPONENTS AND EQUIPMENT

24.42
6.15
Cirtek Holdings Philippines Corporation
15.98
15.98
15.98
15.98
200

0.027
0.013
Greenergy Holdings, Inc.
0.016
0.016
0.015
0.015
229,800,000

5
2.65
Integrated Micro-Electronics, Inc.
2.69
2.69
2.65
2.65
22,000

OTHER INDUSTRIALS

39.3
13
Alphaland Corporation
30
36
27
36
141,700

2.1
1.69
Splash Corporation
1.95
2.01
1.95
2
106,000

HOLDING FIRMS

49.90
22.65
ABS-CBN Holdings Corp. – Phil Deposit Receipts
40.00
40.10
39.00
40.10
1,214,400

7.3
4.53
A. Soriano Corporation
7.15
7.2
7.08
7.08
6,600

2.98
0.9
ATN Holdings, Inc. “A”
1.2
1.2
1.2
1.2
100,000

1.03
0.61
Abacus Cons. Res. and Hold’gs, Inc.
0.62
0.64
0.62
0.64
21,000

61
40
Aboitiz Equity Ventures, Inc.
50
50.75
49.3
50.5
673,730

28.4
10.86
Alliance Global Group, Inc.
24.6
25
24.6
24.8
15,238,800

6.3
3
Asia Amalgamated Holdings Corp.
3.01
3.1
3.01
3.1
148,000

688
405
Ayala Corporation
610
617.5
610
615
314,800

18.9
1.6
Cosco Capital, Inc.
10.5
10.9
10.5
10.88
13,820,200

61.2
44.5
DMCI Holdings, Inc.
54.1
54.2
53.5
54
1,775,470

3.96
2.35
F and J Prince Holdings Corp. “A”
3.06
3.06
3.05
3.05
20,000

6.99
3.95
Filinvest Development Corporation
5
5.02
4.9
4.96
268,700

883.5
521
GT Capital Holdings, Inc.
808
825
808
822
97,200

9.3
4.67
House of Investments, Inc.
7.4
7.4
7.38
7.39
200,000

50
31.4
JG Summit Holdings, Inc.
40.25
40.9
40.25
40.45
778,800

8.9
2.4
Jolliville Holdings Corporation
7
7
6.5
7
900

1.39
0.61
Lodestar Investment Hldgs Corp.
0.73
0.73
0.7
0.7
65,000

7.68
4.75
Lopez Holdings Corporation
4.87
5.07
4.87
4.92
2,151,000

2.54
1.4
Marcventures Holdings, Inc.
1.66
1.67
1.65
1.67
621,000

6.33
4
Metro Pacific Investments Corporation
5.02
5.06
5
5.04
34,814,900

7.65
4.7
Minerales Industrias Corporation
5.54
5.8
5.51
5.7
97,800

2.7
1.02
Prime Media Holdings, Inc.
1.68
1.68
1.68
1.68
52,000

3.4
2
Republic Glass Holdings Corp.
2.79
2.9
2.75
2.75
163,000

970.4
561.6
SM Investments Corporation
944
952
943.5
950
476,270

0.42
0.29
Sinophil Corporation
0.3
0.3
0.3
0.3
500,000

2.71
1.47
Solid Group, Inc.
1.78
1.8
1.78
1.8
24,000

1.4
1.04
South China Resources, Inc.
1.1
1.11
1.1
1.1
64,000

0.32
0.136
Unioil Resources and Holdings Co., Inc.
0.168
0.168
0.168
0.168
10,000

0.35
0.16
Wellex Industries, Inc.
0.238
0.245
0.238
0.245
90,000

0.77
0.27
Zeus Holdings, Inc.
0.4
0.41
0.4
0.41
330,000

PROPERTY

27
15
Anchor Land Holdings, Inc
23.5
24.1
23.5
23.5
7,300

2.26
0.47
Araneta Properties, Inc.
1.38
1.39
1.35
1.39
50,000

0.24
0.168
Arthaland Corporation
0.217
0.219
0.217
0.219
240,000

35.7
19.7
Ayala Land, Inc.
30.45
31.1
30.4
30.95
10,698,700

7.1
4.41
Belle Corporation
5.05
5.14
5.03
5.07
3,884,500

6.73
3.7
Cebu Holdings, Inc.
5.7
5.86
5.7
5.86
113,400

2.44
1.2
Century Properties Group, Inc.
1.42
1.45
1.41
1.44
9,152,000

2.5
1.21
City and Land Developers, Inc.
1.9
1.9
1.9
1.9
4,000

1.16
0.91
Cityland Development Corporation
1.14
1.15
1.13
1.15
36,000

0.083
0.06
Crown Equities, Inc.
0.079
0.079
0.079
0.079
5,480,000

0.91
0.49
Cyber Bay Corporation
0.65
0.65
0.63
0.63
1,240,000

1.21
0.81
Empire East Land Holdings, Inc.
0.94
0.96
0.94
0.96
3,540,000

2.27
1.24
Filinvest Land, Inc.
1.8
1.91
1.8
1.91
53,998,000

2.76
1.54
Global-Estate Resorts, Inc.
1.58
1.66
1.56
1.63
10,080,000

3.28
1.68
Highlands Prime, Inc.
2.29
2.3
2.29
2.3
58,000

1.49
1.05
IRC Properties, Inc.
1.35
1.36
1.35
1.36
110,000

4.31
2.09
Megaworld Corporation
3.35
3.42
3.34
3.41
38,910,000

0.84
0.41
Phil. Estates Corporation
0.44
0.45
0.43
0.43
300,000

26.9
17.88
Robinson Land Corporation
23.15
23.2
23
23.1
5,237,800

4.63
2.09
Rockwell Land Corporation
2.1
2.16
2.1
2.14
146,000

9.6
5.72
SM Development Corporation
8.05
8.3
8.05
8.24
3,409,700

21.9
12.96
SM Prime Holdings, Inc.
17.6
17.9
17.4
17.9
8,258,900

1.35
0.58
Sta. Lucia Land, Inc.
0.67
0.68
0.65
0.68
15,000

4.15
3.42
Starmalls, Inc.
3.85
3.9
3.85
3.9
51,000

1
0.49
Suntrust Home Developers, Inc.
0.6
0.61
0.6
0.61
181,000

7.1
4.04
Vista Land and Lifescapes, Inc.
5.14
5.49
5.12
5.44
24,944,500

MEDIA

47
24.1
ABS-CBN Corporation
38
38.5
38
38.5
2,000

10.46
8.08
GMA Network, Inc.
8.46
8.46
8.45
8.46
4,500

1.06
0.64
Manila Bulletin Publishing Corp.
0.73
0.75
0.72
0.75
88,000

TELECOMMUNICATIONS

1,645.00
1,020.00
Globe Telecom, Inc.
1,628.00
1,643.00
1,628.00
1,641.00
20,805

3.4
1.9
Liberty Telecoms Holdings, Inc.
2.01
2.2
2.01
2.2
30,000

3,290.00
2,480.00
Phil. Long Distance Telephone Co.
2,900.00
2,960.00
2,900.00
2,956.00
257,695

INFORMATION TECHNOLOGY

10.42
1.75
IP Converge Data Center, Inc.
6.5
6.5
6.4
6.41
11,500

3.14
1.95
ISM Communications Corporation
1.95
2.04
1.95
1.99
35,000

1.29
0.3
Millenium Global Holdings, Inc.
0.47
0.47
0.47
0.47
90,000

17.06
12.1
Philweb Corporation
14.96
15
14.96
15
520,000

22
3.53
Touch Solutions, Inc.
12
12
11.5
11.96
66,600

3.05
1.68
Transpacific Broadband Group Int’l. Inc.
2.3
2.39
2.3
2.39
24,000

TRANSPORTATION SERVICES

16.04
8.83
Asian Terminals, Inc.
12.8
12.8
12.8
12.8
100

84.8
52.4
Cebu Air, Inc.
66.5
66.5
66.35
66.4
199,540

100.5
65.9
Int’l Container Terminal Services, Inc.
91.7
92
91
91.7
1,063,250

3.05
2.1
Macroasia Corporation
2.48
2.48
2.48
2.48
2,000

7.83
4.5
PAL Holdings Inc.
5.9
5.9
5.66
5.7
520,900

HOTEL AND LEISURE

2.14
1.01
Acesite (Phils.) Hotel Corp.
1.22
1.25
1.22
1.25
15,000

0.209
0.101
Boulevard Holdings, Inc.
0.118
0.12
0.117
0.117
23,260,000

EDUCATION

11.96
6.01
iPeople, Inc.
10.9
11.54
10.8
11.54
3,600

CASINOS AND GAMING

31.95
17.5
Berjaya Philippines, Inc.
21.85
21.9
21.85
21.9
1,000

16.88
8.36
Bloomberry Resorts Corporation
10.88
11.38
10.86
11.36
18,141,200

0.069
0.016
IP E-Game Ventures Inc.
0.018
0.018
0.018
0.018
9,000,000

9.9
6.75
Leisure and Resorts World Corporation
7.5
7.7
7.48
7.6
109,700

3.71
1.74
Manila Jockey Club, Inc.
2.12
2.2
2.1
2.2
65,000

16
13.78
Pacific Online Systems Corporation
15
15
14.98
14.98
2,700

18
8.8
Philippine Racing Club, Inc.
8.95
8.95
8.8
8.8
35,200

RETAIL

9.49
3.1
Calata Corporation
3.42
3.47
3.4
3.46
78,000

43.6
25.05
Puregold Price Club, Inc.
38.3
39.3
38.3
38.95
4,310,500

OTHER SERVICES

0.95
0.6
APC Group, Inc.
0.73
0.75
0.73
0.74
1,959,000

3.47
1.9
Paxys, Inc.
1.91
1.99
1.9
1.99
2,145,000

3
0.75
STI Education Systems Holdings, Inc.
0.81
0.82
0.79
0.8
19,764,000

MINING

0.0068
0.0032
Abra Mining and Industrial Corp.
0.0036
0.0037
0.0036
0.0037
18,000,000

23.35
13.4
Atlas Cons. Mining and Dev’t Corp.
14.7
14.7
14.68
14.68
310,300

29.15
10
Atok-Big Wedge Company, Inc.
20.4
21.3
19.5
20.8
18,700

25.1
7.7
Benguet Corporation “A”
8.4
8.6
8.4
8.6
16,000

25
8.3
Benguet Corporation “B”
8.46
9.3
8.46
9.3
5,000

1.35
0.75
Century Peak Metals Holdings Corporation
0.85
0.85
0.83
0.85
320,000

1.68
0.85
Coal Asia Holdings, Inc.
0.96
0.96
0.94
0.95
676,000

33.7
5.4
Dizon Copper Silver Mines, Inc.
5.99
6.1
5.84
6
168,900

0.69
0.4
GEOGRACE Resources Philippines, Inc.
0.46
0.49
0.46
0.47
570,000

1.3
0.4
Lepanto Consolidated Mining Co. “A”
0.52
0.54
0.52
0.52
59,473,000

1.38
0.42
Lepanto Consolidated Mining Co. “B”
0.54
0.56
0.54
0.54
54,298,000

0.069
0.028
Manila Mining Corporation “A”
0.03
0.031
0.028
0.029
638,000,000

0.073
0.03
Manila Mining Corporation “B”
0.032
0.032
0.031
0.031
25,800,000

10.1
2.55
NiHAO Minerals Resources Int’l, Inc.
3.67
3.74
3.55
3.64
1,274,000

22.84
12.62
Nickel Asia Corporation
17.08
17.88
17.06
17.4
554,400

5.15
1.16
Oriental Peninsula Resources Group, Inc.
1.89
1.89
1.83
1.87
421,000

23.1
8.8
Philex Mining Corporation
11.08
11.28
11.08
11.1
1,037,600

305.8
214.4
Semirara Mining Corporation
249
252.2
249
250
20,030

0.021
0.011
United Paragon Mining Corporation
0.012
0.012
0.012
0.012
20,600,000

OIL

0.32
0.24
Basic Energy Corporation
0.27
0.27
0.27
0.27
110,000

0.026
0.016
Oriental Pet. and Minerals Corp. “A”
0.019
0.02
0.018
0.019
453,200,000

0.027
0.018
Oriental Pet. and Minerals Corp. “B”
0.02
0.02
0.02
0.02
200,000

7.24
5.8
Petroenergy Resources Corporation
6.09
6.1
6.04
6.04
12,400

42
8.5
Philex Petroleum Corporation
11.08
11.14
11.06
11.08
230,200

0.052
0.033
The Philodrill Corporation
0.039
0.041
0.039
0.04
399,800,000

OPEN
HIGH
LOW
CLOSE
% Change
Pt. Change
VOLUME
VALUE

Financials
1,607.29
1,620.34
1,607.29
1,611.02
0.23
3.73
13,433,216
1,247,698,691.9

Industrials
9,796.35
9,956.12
9,796.35
9,920.2
1.26
123.85
330,343,178
1,981,779,782.91

Holding Firms
6,053.39
6,109.48
6,037.78
6,099.65
0.74
45.05
74,241,513
1,649,471,644.45

Property
2,586.14
2,635.73
2,585.73
2,635.47
2.06
53.19
180,165,086
1,049,616,761.92

Services
1,968.53
2,000.91
1,967.78
2,000.91
2
39.2
83,094,729
1,361,623,303.96

Mining & Oil
14,278.56
14,498.12
14,255.15
14,288.42
0.66
93.65
1,675,251,811
147,217,760.72

PSEi
6,574.72
6,651.72
6,574.72
6,648.35
1.12
73.63

All Shares
4,006.87
4,053.26
4,006.87
4,051.34
1.11
44.47

SME

GRAND TOTAL
2,356,529,533
7,437,407,945.8577

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