Philippine stock market table, July 22, 2013 | Inquirer Business

Philippine stock market table, July 22, 2013

06:21 PM July 22, 2013
ml>


.

 (As of July 22, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 78 78 77.5 77.75 171,490

.

 99 58.9 BDO Unibank, Inc. 85 85.5 84.65 84.65 620,520

.

 114 71.5 Bank of the Philippine Islands 92.6 93 92 92 395,170

.

 71.09 42.73 China Banking Corporation 64.5 64.5 63.9 64.2 37,220

.

 37.85 18.52 East West Banking Corporation 29 29 28.6 28.65 79,400

.

 139.5 90 Metropolitan Bank and Trust Company 109 111.1 108 109.7 3,015,120

.

 117 68.75 Philippine National Bank 80.9 82 80.6 80.75 212,870

.

 145 83.1 Philippine Savings Bank 137 137 137 137 10

.

 85 60 Philippine Bank of Communications 67 70 67 70 340

.

 38.85 23.7 Philippine Business Bank 25.6 25.6 25.6 25.6 14,500

.

 74.5 43 Rizal Commercial Banking Corp. 54 54 53.5 54 123,560

.

 206.4 128 Security Bank Corporation 146.5 146.5 142.4 143 777,120

.

 160 98.95 Union Bank of the Philippines 136.5 137 136.5 137 3,050

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.42 1.32 BDO Leasing and Finance, Inc. 1.99 1.99 1.99 1.99 12,000

.

 1.6 0.67 Bankard, Inc. 1.03 1.03 1.03 1.03 95,000

.

 23.15 17.9 COL Financial Group, Inc. 18 18.5 18 18.5 600

.

 24 10.08 Filipino Fund, Inc. 15.5 15.5 15 15 5,300

.

 3.25 2.04 I-Remit, Inc. 2.88 2.94 2.88 2.94 10,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.29 0.3 0.29 0.3 30,000

.

 720 420 Manulife Financial Corporation 720 720 700 700 130

.

 37 19.08 Maybank ATR Kim Eng Financial Corp. 28.4 28.4 28.4 28.4 5,700

.

 515 354.2 The Philippine Stock Exchange, Inc 390 390 388 390 11,070

.

 1,270.00 879 Sun Life Financial, Inc. 1,258.00 1,258.00 1,218.00 1,219.00 1,505

.

 2.92 1.71 Vantage Equities, Inc. 2.6 2.6 2.6 2.6 11,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 34 34.3 33.85 33.9 890,200

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.31 1.31 1.29 1.3 185,000

.

 11 2.3 Calapan Ventures, Inc. 6.52 6.89 6.51 6.51 3,200

.

 7.9 4.94 Energy Development Corporation 6 6.12 5.99 6.07 10,112,000

.

 27.45 15.7 First Gen Corporation 18.88 18.88 18.02 18.7 780,000

.

 113.8 68 First Phil. Holdings Corp. 79.7 81.3 79.25 81.25 59,090

.

 41.4 25 Manila Water Company, Inc. 33.75 33.75 33.05 33.2 1,355,200

.

 397 240 Manila Electric Company 280 280.2 274 275.6 1,866,880

.

 16.3 9.7 Petron Corporation 14.14 14.18 14 14.08 445,100

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.69 5.7 5.6 5.61 537,500

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.45 2.45 2.4 2.4 2,815,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 9.03 5 AgriNurture, Inc. 5.6 5.6 5.6 5.6 100

.

 2.26 1.26 Alliance Select Foods Int'l, Inc. 1.31 1.31 1.29 1.29 11,000

.

 8.6 4.32 D and L Industries, Inc. 7.04 7.1 6.98 6.99 3,017,000

.

 30 20 Del Monte Pacific Limited 27 27 26.8 26.8 173,300

.

 153.4 93 Jollibee Foods Corporation 150 152 148.6 148.6 211,190

.

 28.4 4.47 LT Group, Inc. 23.5 23.5 22.5 22.55 4,262,200

.

 6.88 2.87 Pepsi-Cola Products Philippines, Inc. 5.7 5.7 5.55 5.62 4,251,600

.

 6.15 3.25 RFM Corporation 4.95 5.05 4.95 5 345,700

.

 3.8 2.38 Roxas Holdings, Inc. 2.84 2.84 2.83 2.83 10,000

.

 900 210 San Miguel Pure Foods Company Inc. 240 240 240 240 7,500

.

 125 76.4 San Miguel Corporation 84.5 85 83 83 525,830

.

 132.6 57.3 Universal Robina Corporation 127.7 127.7 124.1 124.8 1,832,260

.

 2.18 1.11 Victorias Milling Company, Inc. 1.8 1.8 1.79 1.79 117,000

.

 2.08 0.56 Vitarich Corporation 0.85 0.85 0.85 0.85 336,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 30.75 16.02 Asiabest Group International, Inc. 18.88 18.88 17.9 18 400

.

 89.95 40.2 Concrete Aggregates Corp. "A" 59.9 59.9 59.9 59.9 140

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.13 1.15 1.13 1.15 1,385,000

.

 15.9 6.5 EEI Corporation 13.3 13.3 13.2 13.24 1,016,100

.

 13.98 5.3 Federal Resources Investment Group, Inc. 9.07 9.07 9.07 9.07 5,700

.

 15.98 11.4 Holcim Philippines, Inc. 13.5 13.5 13.4 13.5 31,000

.

 12.24 8.25 Lafarge Republic, Inc. 10.98 11 10.88 10.88 169,900

.

 18.62 10.42 Megawide Construction Corporation 15.88 15.88 15.72 15.72 12,100

.

 19.48 10.16 Phinma Corporation 12 12.3 12 12.3 9,100

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 0.96 1.14 0.95 1.14 4,969,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.46 1.42 1.46 236,000

.

 CHEMICALS

.

 3.12 2.47 Chemrez Technologies, Inc. 2.9 2.9 2.9 2.9 110,000

.

 3.1 1.79 LMG Chemicals Corporation 2.5 2.65 2.5 2.65 25,000

.

 22.5 2.46 Melco Crown (Philippines) Resorts Corp. 10.02 10.06 9.9 9.9 3,678,300

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 0.027 0.013 Greenergy Holdings, Inc. 0.015 0.016 0.015 0.016 8,300,000

.

 5 2.6 Integrated Micro-Electronics, Inc. 2.65 2.65 2.6 2.6 11,000

.

 0.87 0.47 Ionics, Inc. 0.56 0.56 0.53 0.54 31,000

.

 6.75 4.5 Panasonic Manufacturing Phils. Corp. 5.21 5.21 5.21 5.21 300

.

 OTHER INDUSTRIALS

.

 40 13 Alphaland Corporation 36.8 40 35.5 40 154,100

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 41.00 41.00 40.90 41.00 363,900

.

 7.3 4.53 A. Soriano Corporation 7.15 7.15 7 7.12 64,300

.

 2.98 0.9 ATN Holdings, Inc. "A" 1.13 1.16 1.13 1.16 37,000

.

 1.03 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.63 0.63 0.63 0.63 1,516,000

.

 61 40 Aboitiz Equity Ventures, Inc. 49 49.9 49 49 479,000

.

 28.4 10.86 Alliance Global Group, Inc. 25.5 25.55 25.1 25.3 2,835,400

.

 6.3 3 Asia Amalgamated Holdings Corp. 3.1 3.1 3.01 3.01 8,000

.

 688 405 Ayala Corporation 623 623 619 619 117,660

.

 18.9 1.6 Cosco Capital, Inc. 10.88 10.9 10.48 10.52 2,125,700

.

 61.2 44.5 DMCI Holdings, Inc. 52.4 52.5 51.6 51.6 478,020

.

 6.99 3.97 Filinvest Development Corporation 4.99 4.99 4.9 4.9 45,000

.

 883.5 521 GT Capital Holdings, Inc. 829 829 816 816 72,700

.

 9.3 4.67 House of Investments, Inc. 7.24 7.6 7.24 7.5 157,000

.

 50 31.4 JG Summit Holdings, Inc. 40.7 41 40.05 40.8 668,800

.

 8.9 2.4 Jolliville Holdings Corporation 6.5 7 6.5 6.5 16,800

.

 5.8 3.9 Keppel Philippines Holdings, Inc. "B" 5.3 5.3 5.3 5.3 10,000

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.73 0.75 0.72 0.74 198,000

.

 7.68 4.75 Lopez Holdings Corporation 4.97 5 4.92 4.94 2,174,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.58 0.61 0.58 0.6 469,000

.

 2.48 1.4 Marcventures Holdings, Inc. 1.63 1.67 1.62 1.63 1,410,000

.

 6.33 4 Metro Pacific Investments Corporation 5.12 5.23 5.12 5.16 26,251,800

.

 7.65 4.7 Minerales Industrias Corporation 5.95 5.95 5.5 5.6 77,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.69 1.69 1.69 1.69 15,000

.

 970.4 561.6 SM Investments Corporation 946 950 937 937 195,510

.

 2.59 1.39 Seafront Resources Corporation 1.65 1.65 1.65 1.65 9,000

.

 1.4 1.04 South China Resources, Inc. 1.08 1.1 1.08 1.09 170,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.41 0.43 0.41 0.43 3,460,000

.

 PROPERTY

.

 3.89 1.88 A Brown Company, Inc. 1.9 1.95 1.9 1.9 34,000

.

 27 15 Anchor Land Holdings, Inc 23.5 24.5 23.5 24.5 1,800

.

 2.26 0.47 Araneta Properties, Inc. 1.39 1.39 1.35 1.35 43,000

.

 0.24 0.168 Arthaland Corporation 0.215 0.22 0.215 0.22 190,000

.

 35.7 19.7 Ayala Land, Inc. 30.55 30.6 30.4 30.55 3,209,500

.

 7.1 4.41 Belle Corporation 5.07 5.07 5.03 5.04 227,200

.

 6.73 3.7 Cebu Holdings, Inc. 5.72 5.74 5.72 5.74 19,100

.

 2.44 1.2 Century Properties Group, Inc. 1.43 1.44 1.4 1.4 3,813,000

.

 0.91 0.49 Cyber Bay Corporation 0.61 0.62 0.61 0.61 322,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.96 0.96 0.94 0.95 441,000

.

 2.27 1.24 Filinvest Land, Inc. 1.9 1.9 1.88 1.89 26,886,000

.

 2.76 1.54 Global-Estate Resorts, Inc. 1.63 1.64 1.62 1.63 7,235,000

.

 3.28 1.68 Highlands Prime, Inc. 2.4 2.4 2.4 2.4 1,000

.

 1.49 1.05 IRC Properties, Inc. 1.36 1.41 1.36 1.4 6,357,000

.

 0.197 0.077 MRC Allied, Inc. 0.104 0.104 0.1 0.1 1,350,000

.

 4.31 2.09 Megaworld Corporation 3.47 3.48 3.42 3.45 17,272,000

.

 0.84 0.41 Phil. Estates Corporation 0.45 0.45 0.43 0.43 30,000

.

 26.9 17.88 Robinson Land Corporation 23 23.8 23 23.2 2,611,000

.

 4.63 2.09 Rockwell Land Corporation 2.12 2.2 2.12 2.16 1,722,000

.

 9.6 5.72 SM Development Corporation 8.27 8.6 8.27 8.54 7,055,700

.

 21.9 13.04 SM Prime Holdings, Inc. 17.98 18.5 17.92 18.34 33,273,300

.

 3.95 2.52 Shang Properties, Inc. 3.3 3.3 3.3 3.3 3,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.67 0.68 0.65 0.67 404,000

.

 4.15 3.42 Starmalls, Inc. 3.85 3.89 3.85 3.89 50,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.59 0.59 0.59 0.59 100,000

.

 7.1 4.12 Vista Land and Lifescapes, Inc. 5.45 5.65 5.39 5.65 4,728,000

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 38.45 38.45 38.35 38.45 5,000

.

 10.42 7.94 GMA Holdings, Inc. 8.60 8.99 8.60 8.99 120,700

.

 10.46 8.08 GMA Network, Inc. 8.42 8.42 8.38 8.42 97,900

.

 1.06 0.64 Manila Bulletin Publishing Corp. 0.75 0.75 0.73 0.73 183,000

.

 TELECOMMUNICATIONS

.

 1,645.00 1,020.00 Globe Telecom, Inc. 1,616.00 1,620.00 1,601.00 1,601.00 9,890

.

 3.4 1.9 Liberty Telecoms Holdings, Inc. 2.03 2.2 2.02 2.2 10,000

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,972.00 3,040.00 2,972.00 3,016.00 91,510

.

 INFORMATION TECHNOLOGY

.

 6.56 3.72 DFNN, Inc. 4.01 4.01 4 4 31,000

.

 10.42 1.75 IP Converge Data Center, Inc. 6.6 6.9 6.4 6.9 5,600

.

 3.14 1.9 ISM Communications Corporation 1.98 2 1.9 2 263,000

.

 17.06 12.1 Philweb Corporation 14.98 14.98 14.9 14.98 360,000

.

 22 3.53 Touch Solutions, Inc. 11.48 11.48 11 11.1 28,400

.

 4.5 1.14 Yehey! Corporation 1.2 1.2 1.2 1.2 20,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.79 1.79 1.79 1.79 1,000

.

 84.8 52.4 Cebu Air, Inc. 64.9 65 64.8 64.8 154,480

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90 92 90 91 486,020

.

 7.83 4.5 PAL Holdings Inc. 5.8 5.88 5.72 5.75 31,400

.

 HOTEL AND LEISURE

.

 1.8 1.01 Acesite (Phils.) Hotel Corp. 1.15 1.15 1.15 1.15 50,000

.

 0.209 0.101 Boulevard Holdings, Inc. 0.118 0.12 0.116 0.12 15,090,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.4 0.4 0.4 0.4 10,000

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 11.7 12 11.7 11.9 11,262,600

.

 0.069 0.016 IP E-Game Ventures Inc. 0.018 0.018 0.018 0.018 16,900,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.5 7.5 7.45 7.5 11,700

.

 3.71 1.74 Manila Jockey Club, Inc. 2.2 2.2 2.2 2.2 1,000

.

 0.36 0.29 Premiere Horizon Alliance Corporation 0.29 0.29 0.29 0.29 210,000

.

 RETAIL

.

 8.73 3.1 Calata Corporation 3.45 3.6 3.43 3.59 152,000

.

 130 49.65 Philippine Seven Corporation 95 101 95 101 6,710

.

 43.6 25.05 Puregold Price Club, Inc. 39 39.2 38.5 38.5 2,310,400

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.73 0.74 0.72 0.73 417,000

.

 4 2 Easycall Comm. Phils., Inc. 2.75 2.75 2.75 2.75 4,000

.

 0.51 0.35 Information Capital Tech. Ventures, Inc. 0.38 0.39 0.38 0.39 90,000

.

 3.47 1.9 Paxys, Inc. 1.93 1.93 1.9 1.91 108,000

.

 3 0.75 STI Education Systems Holdings, Inc. 0.8 0.8 0.79 0.8 9,718,000

.

 MINING

.

 5.3 3 Apex Mining Company, Inc. "B" 3.2 3.2 3.2 3.2 10,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.8 14.8 14.8 14.8 130,400

.

 25.1 7.7 Benguet Corporation "A" 8.4 8.8 8.4 8.8 400

.

 25 8.3 Benguet Corporation "B" 8.5 8.7 8.4 8.7 6,100

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.94 0.95 0.94 0.94 194,000

.

 32 5.4 Dizon Copper Silver Mines, Inc. 5.96 6 5.8 5.9 16,200

.

 0.62 0.4 GEOGRACE Resources Philippines, Inc. 0.48 0.48 0.48 0.48 20,000

.

 1.3 0.4 Lepanto Consolidated Mining Co. "A" 0.55 0.58 0.54 0.57 125,933,000

.

 1.38 0.42 Lepanto Consolidated Mining Co. "B" 0.57 0.6 0.57 0.59 26,003,000

.

 0.069 0.028 Manila Mining Corporation "A" 0.03 0.031 0.03 0.031 247,400,000

.

 0.073 0.03 Manila Mining Corporation "B" 0.032 0.034 0.032 0.032 46,300,000

.

 9.99 2.55 NiHAO Minerals Resources Int'l, Inc. 3.58 3.72 3.58 3.69 907,000

.

 22.84 12.62 Nickel Asia Corporation 17.18 17.4 17.02 17.02 79,700

.

 5.1 1.16 Oriental Peninsula Resources Group, Inc. 1.87 1.94 1.87 1.9 1,334,000

.

 23.1 8.8 Philex Mining Corporation 11.12 11.4 11.1 11.24 3,360,700

.

 305.8 214.4 Semirara Mining Corporation 249 262 249 258 75,860

.

 0.021 0.011 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 23,200,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.26 0.26 1,150,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.02 0.02 0.019 0.019 11,600,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 100,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.1 6.1 6.1 6.1 100

.

 39.5 8.5 Philex Petroleum Corporation 11.08 11.08 11.04 11.04 148,400

.

 0.052 0.033 The Philodrill Corporation 0.04 0.041 0.039 0.04 90,100,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,602.73 1,612.03 1,596.08 1,596.08 0.05 0.78 5,632,788 581,478,339

.

 Industrials 9,856.41 9,870.31 9,755.54 9,763.81 -0.96 -95.04 56,783,396 1,591,142,315.61

.

 Holding Firms 6,103.35 6,121.28 6,067.04 6,067.04 -0.59 -36.31 43,168,288 736,286,978.54

.

 Property 2,625.78 2,639.49 2,622.7 2,639.29 0.88 23.06 121,791,512 1,019,618,336.07

.

 Services 2,000.56 2,030.73 2,000.53 2,019.37 1.03 20.6 58,610,259 604,241,851.44

.

 Mining & Oil 14,408.96 14,806.23 14,408.96 14,703.79 2.32 333.85 578,071,395 167,936,503.73

.

 PSEi 6,620.68 6,652.85 6,620.68 6,627.36 0.1 6.34

.

 All Shares 4,032.09 4,041.74 4,024.43 4,029.44 -0.07 -2.64

.

 SME

.

.

 GRAND TOTAL 864,057,638 4,700,704,324.39

.

 COMPILED BY ANA ROA, 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.

TAGS:

Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our business news

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

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

We use cookies to ensure you get the best experience on our website. By continuing, you are agreeing to our use of cookies. To find out more, please click this link.