Philippine stock market table, July 22, 2013

By: 11 years ago


Sheet1

.

 (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

READ NEXT
Oil prices rise in Asian trade
MOST READ
LATEST STORIES
Read more...
NEXT STORY