Stock Market Table as of August 12, 2013

By: 11 years ago


Sheet1

.

 (As of Aug. 12, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 68 Asia United Bank Corporation 76.75

76.85 75.55 76 86,730

.

 99 58.9 BDO Unibank, Inc. 79.35

79.8 78.3 79 1,318,800

.

 114 71.75 Bank of the Philippine Islands 92.3 95 92.2

93.8 416,590

.

 71.09 42.73 China Banking Corporation 58.6 60 58.6 60 65,530

.

 28 10 Citystate Savings Bank 11 11.2 11 11.2 15,000

.

 37.85 19.26 East West Banking Corporation 27.45 27.45 26.9 27.25 170,500

.

 139.5 90 Metropolitan Bank and Trust Company 106.4 106.5 104.7 104.9 2,464,970

.

 117 68.75 Philippine National Bank 78.4 79 77.4 77.4 140,150

.

 145 83.5 Philippine Savings Bank 129 132.8 128 132.8 1,220

.

 38.85 23.7 Philippine Business Bank 25.5 25.5 24.75 24.85 15,200

.

 74.5 43 Rizal Commercial Banking Corp. 50 50 49.6 50 88,800

.

 206.4 128 Security Bank Corporation 141.9 141.9 135.9 136 934,310

.

 160 101 Union Bank of the Philippines 128 128 127 127.5 15,000

.

 OTHER FINANCIAL INSTITUTIONS

.

 22 17.82 COL Financial Group, Inc. 18.38 18.48 18 18 3,500

.

 24 10.08 Filipino Fund, Inc. 15.6 15.6 15.6 15.6 100

.

 3.25 2.3 I-Remit, Inc. 2.9 2.9 2.85 2.85 15,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.28 0.28 0.28 0.28 740,000

.

 745 440 Manulife Financial Corporation 745 745 745 745 30

.

 34.45 19.08 Maybank ATR Kim Eng Financial Corp. 29.35 29.35 29.35 29.35 1,000

.

 2.01 1.57 National Reinsurance Corp. of the Phils. 1.7 1.7 1.7 1.7 100,000

.

 515 360 The Philippine Stock Exchange, Inc 389.8 389.8 384 384 1,730

.

 1,450.00 886 Sun Life Financial, Inc. 1,320.00 1,450.00 1,320.00 1,450.00 500

.

 2.92 1.79 Vantage Equities, Inc. 2.6 2.6 2.6 2.6 210,000

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30.5 Aboitiz Power Corporation 31.4 32.35 31.3 32.35 335,700

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.3 1.3 1.3 1.3 6,000

.

 11 2.35 Calapan Ventures, Inc. 6.1 6.4 6 6.4 23,500

.

 7.9 4.94 Energy Development Corporation 5.9 5.99 5.88 5.91 5,751,900

.

 27.45 15.7 First Gen Corporation 18.1 18.1 17.84 17.94 515,500

.

 113.8 68 First Phil. Holdings Corp. 80.8 83 80.5 82.9 16,060

.

 41.4 26 Manila Water Company, Inc. 31 31.1 30.6 30.7 1,336,800

.

 397 240 Manila Electric Company 287 291 284.8 289 382,200

.

 16.3 9.74 Petron Corporation 13.74 13.74 13.02 13.24 3,783,100

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.59 5.59 5.5 5.5 34,100

.

 5.99 4.42 SPC Power Corporation 4.8 4.8 4.8 4.8 2,300

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.43 2.43 2.42 2.43 4,526,000

.

 15 6.6 Vivant Corporation 8.9 8.9 8.9 8.9 1,000

.

 FOOD, BEVERAGE AND TOBACCO

.

 8.95 5 AgriNurture, Inc. 5.2 5.4 5.2 5.2 17,700

.

 2.26 1.24 Alliance Select Foods Int'l, Inc. 1.27 1.28 1.24 1.24 415,000

.

 8.6 4.32 D and L Industries, Inc. 6.77 6.8 6.75 6.77 420,400

.

 30.25 20 Del Monte Pacific Limited 28 29 28 28.65 140,200

.

 20.5 12.5 Ginebra San Miguel Inc. 16.5 16.5 16.5 16.5 200

.

 168.2 93 Jollibee Foods Corporation 165.2 167.8 165.1 166 694,600

.

 28.4 11 LT Group, Inc. 20.5 20.8 19.98 20.8 3,042,500

.

 54.5 38 Liberty Flour Mills, Inc. 54 54 54 54 900

.

 13.5 6.8 Pancake House, Inc. 12.5 12.5 12.5 12.5 2,500

.

 6.88 3.28 Pepsi-Cola Products Philippines, Inc. 5.95 5.95 5.9 5.9 553,800

.

 6.15 3.88 RFM Corporation 4.8 4.8 4.8 4.8 2,748,000

.

 3.8 2.47 Roxas Holdings, Inc. 2.91 2.91 2.91 2.91 2,000

.

 900 210 San Miguel Pure Foods Company Inc. 238 238 233 235.2 29,460

.

 125 76.4 San Miguel Corporation 84.6 84.6 83.8 84 577,900

.

 0.22 0.118 Swift Foods, Inc. 0.133 0.133 0.13 0.13 110,000

.

 132.6 58.85 Universal Robina Corporation 116.6 117 113 116 4,758,880

.

 2.18 1.11 Victorias Milling Company, Inc. 1.73 1.73 1.71 1.73 122,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 26.25 16.02 Asiabest Group International, Inc. 17.1 17.5 17 17.48 15,300

.

 89.95 40.2 Concrete Aggregates Corp. "A" 50.05 50.05 50.05 50.05 150

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.09 1.11 1.08 1.09 382,000

.

 15.9 7.1 EEI Corporation 12.26 12.4 12.12 12.26 629,000

.

 15.98 11.9 Holcim Philippines, Inc. 13.5 13.5 13.42 13.44 800

.

 12.24 8.4 Lafarge Republic, Inc. 10.64 10.78 10.3 10.44 163,700

.

 18.62 10.42 Megawide Construction Corporation 15.3 15.3 15.28 15.3 3,600

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.05 1.05 1.02 1.02 134,000

.

 3.3 1.59 TKC Steel Corporation 2 2.05 2 2.05 80,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.45 1.45 1.43 1.44 83,000

.

 CHEMICALS

.

 3.12 2.5 Chemrez Technologies, Inc. 2.89 2.89 2.85 2.85 150,000

.

 2.45 1.7 Euro-Med Laboratories Phil., Inc. 1.73 1.73 1.73 1.73 3,000

.

 22.5 2.49 Melco Crown (Philippines) Resorts Corp. 11 11 10.6 10.84 1,400,400

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.4 Cirtek Holdings Philippines Corporation 15 15 15 15 900

.

 0.027 0.013 Greenergy Holdings, Inc. 0.016 0.016 0.015 0.015 855,600,000

.

 5 2.45 Integrated Micro-Electronics, Inc. 2.45 2.47 2.45 2.47 25,000

.

 0.87 0.47 Ionics, Inc. 0.5 0.5 0.5 0.5 252,000

.

 OTHER INDUSTRIALS

.

 50.2 13 Alphaland Corporation 44.9 45.5 44.9 45.5 3,500

.

 2.1 1.69 Splash Corporation 2 2 2 2 30,000

.

 HOLDING FIRMS

.

 49.90 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 39.00 39.00 38.50 38.90 81,400

.

 7.3 4.53 A. Soriano Corporation 7 7 6.93 7 35,900

.

 3.12 0.88 ATN Holdings, Inc. "B" 1.12 1.12 1.12 1.12 2,000

.

 0.9 0.61 Abacus Cons. Res. and Hold'gs, Inc. 0.62 0.62 0.62 0.62 2,309,000

.

 61 40 Aboitiz Equity Ventures, Inc. 47 48.6 46.8 48.5 532,500

.

 28.4 10.86 Alliance Global Group, Inc. 26.1 26.4 25.75 26.2 6,437,400

.

 6.3 2.85 Asia Amalgamated Holdings Corp. 3 3 3 3 1,000

.

 688 409 Ayala Corporation 599.5 603.5 598 601 214,420

.

 18.9 1.7 Cosco Capital, Inc. 10.62 10.72 10.56 10.66 5,220,900

.

 61.2 44.5 DMCI Holdings, Inc. 47.05 48.55 47.05 47.95 591,300

.

 6.99 3.97 Filinvest Development Corporation 4.75 4.78 4.6 4.6 6,000

.

 0.26 0.151 Forum Pacific, Inc. 0.159 0.209 0.158 0.209 310,000

.

 883.5 521 GT Capital Holdings, Inc. 831 859 831 858 130,130

.

 9.3 4.67 House of Investments, Inc. 7.5 7.5 7.5 7.5 100

.

 50 31.4 JG Summit Holdings, Inc. 41 41.8 40.9 41 650,500

.

 8.9 2.4 Jolliville Holdings Corporation 6.5 6.5 6.5 6.5 36,700

.

 6 3.25 Keppel Philippines Holdings, Inc. "A" 4.8 4.8 4.8 4.8 1,000

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.69 0.69 0.69 0.69 9,000

.

 7.68 4.75 Lopez Holdings Corporation 5.16 5.34 5.16 5.32 4,388,400

.

 9.28 2.5 MJC Investments Corporation 3.88 4.4 3.85 4.4 92,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.6 0.62 0.6 0.61 2,661,000

.

 2.42 1.4 Marcventures Holdings, Inc. 1.74 1.75 1.74 1.75 180,000

.

 6.33 4 Metro Pacific Investments Corporation 5.12 5.25 5.12 5.24 25,945,500

.

 7.65 4.7 Minerales Industrias Corporation 5.6 5.75 5.6 5.7 65,000

.

 0.062 0.03 Pacifica, Inc. 0.033 0.033 0.033 0.033 100,000

.

 3.4 2 Republic Glass Holdings Corp. 2.77 2.77 2.77 2.77 103,000

.

 970.4 561.6 SM Investments Corporation 830 834.5 817 821 802,610

.

 2.71 1.5 Solid Group, Inc. 1.74 1.82 1.74 1.78 490,000

.

 0.35 0.16 Wellex Industries, Inc. 0.228 0.23 0.228 0.23 30,000

.

 PROPERTY

.

 35.7 21.15 Ayala Land, Inc. 29.2 29.6 28.9 29.6 9,564,500

.

 7.1 4.41 Belle Corporation 4.94 4.99 4.92 4.99 2,374,000

.

 6.73 3.7 Cebu Holdings, Inc. 5.65 5.7 5.65 5.7 8,400

.

 2.44 1.2 Century Properties Group, Inc. 1.23 1.24 1.21 1.22 19,305,000

.

 0.91 0.49 Cyber Bay Corporation 0.62 0.62 0.59 0.59 767,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.92 0.95 0.92 0.94 3,946,000

.

 2.27 1.24 Filinvest Land, Inc. 1.78 1.82 1.78 1.8 6,418,000

.

 2.76 1.54 Global-Estate Resorts, Inc. 1.6 1.62 1.6 1.62 1,937,000

.

 1.49 1.05 IRC Properties, Inc. 1.3 1.39 1.3 1.39 5,204,000

.

 0.197 0.077 MRC Allied, Inc. 0.097 0.1 0.096 0.1 530,000

.

 4.31 2.15 Megaworld Corporation 3.27 3.28 3.2 3.27 26,902,000

.

 0.84 0.41 Phil. Estates Corporation 0.49 0.5 0.48 0.5 420,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.48 0.48 0.48 0.48 10,000

.

 26.9 17.88 Robinson Land Corporation 21.7 22 21.5 21.5 651,500

.

 4.25 2.09 Rockwell Land Corporation 2.14 2.15 2.14 2.14 222,000

.

 9.6 5.72 SM Development Corporation 6.9 7.01 6.8 6.81 264,200

.

 21.9 13.56 SM Prime Holdings, Inc. 16.6 17.02 16.6 16.96 9,325,800

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.69 0.69 0.69 0.69 51,000

.

 4.1 3.42 Starmalls, Inc. 3.84 3.84 3.66 3.84 25,000

.

 1 0.49 Suntrust Home Developers, Inc. 0.57 0.57 0.57 0.57 517,000

.

 7.1 4.26 Vista Land and Lifescapes, Inc. 5.81 6.06 5.78 6.05 5,691,100

.

 MEDIA

.

 47 24.1 ABS-CBN Corporation 37.55 38.95 37.2 37.2 1,600

.

 10.26 7.94 GMA Holdings, Inc. 8.80 8.80 8.80 8.80 1,200

.

 10.3 8.08 GMA Network, Inc. 8.5 8.5 8.5 8.5 60,300

.

 TELECOMMUNICATIONS

.

 1,670.00 1,020.00 Globe Telecom, Inc. 1,602.00 1,620.00 1,602.00 1,620.00 4,575

.

 3.4 1.9 Liberty Telecoms Holdings, Inc. 1.95 1.95 1.95 1.95 10,000

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,074.00 3,090.00 3,072.00 3,074.00 74,020

.

 INFORMATION TECHNOLOGY

.

 10.42 1.75 IP Converge Data Center, Inc. 6.31 6.85 6.31 6.85 11,100

.

 0.085 0.042 Island Information and Technology, Inc. 0.045 0.046 0.045 0.046 700,000

.

 5.99 0.01 NextStage, Inc. 1.94 1.94 1.72 1.93 9,000

.

 17.06 12.1 Philweb Corporation 14.48 14.5 14.48 14.5 74,500

.

 22 3.53 Touch Solutions, Inc. 11.2 11.5 11.2 11.38 33,800

.

 TRANSPORTATION SERVICES

.

 3.15 1.62 2GO Group, Inc. 1.75 1.75 1.75 1.75 21,000

.

 16.04 8.9 Asian Terminals, Inc. 12 12 12 12 1,000

.

 84.8 52.4 Cebu Air, Inc. 62.5 65.8 62.5 65.5 121,350

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 90.45 94.25 90.4 93.1 2,671,640

.

 1.7 1.2 Lorenzo Shipping Corporation 1.34 1.34 1.34 1.34 72,000

.

 7.83 4.5 PAL Holdings Inc. 5.5 5.5 5.32 5.5 6,100

.

 HOTEL AND LEISURE

.

 0.209 0.109 Boulevard Holdings, Inc. 0.123 0.123 0.12 0.123 11,160,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.4 0.4 0.39 0.4 300,000

.

 EDUCATION

.

 12.5 9.92 Centro Escolar University 11.2 11.88 11.04 11.6 23,700

.

 1,300.00 970 Far Eastern University, Inc. 1,250.00 1,250.00 1,150.00 1,150.00 600

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.6 10.92 10.48 10.76 4,808,600

.

 0.069 0.016 IP E-Game Ventures Inc. 0.016 0.017 0.016 0.016 31,600,000

.

 9.9 6.75 Leisure and Resorts World Corporation 7.96 7.97 7.89 7.9 41,000

.

 3.17 1.74 Manila Jockey Club, Inc. 2.15 2.15 2.08 2.1 225,000

.

 16 13.78 Pacific Online Systems Corporation 15.1 15.1 15.1 15.1 700

.

 RETAIL

.

 130.43 49.91 Philippine Seven Corporation 110 110 110 110 120

.

 43.6 26.7 Puregold Price Club, Inc. 39.9 40.5 39.9 40.5 2,802,000

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.69 0.69 0.68 0.68 322,000

.

 25 9 Globalport 900, Inc. 10.98 10.98 10.98 10.98 100

.

 3.47 1.9 Paxys, Inc. 2.16 2.17 2.04 2.16 177,000

.

 3 0.75 STI Education Systems Holdings, Inc. 0.82 0.82 0.81 0.81 1,256,000

.

 MINING

.

 0.0068 0.0032 Abra Mining and Industrial Corp. 0.0033 0.0033 0.0033 0.0033 3,000,000

.

 5 1.9 Apex Mining Company, Inc. "A" 3.11 3.11 3.11 3.11 33,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14.94 14.94 14.7 14.7 77,500

.

 28.05 10 Atok-Big Wedge Company, Inc. 18.1 19.56 18.1 19.56 5,700

.

 25.1 7.7 Benguet Corporation "A" 8.6 8.8 8.6 8.8 2,200

.

 25 8.3 Benguet Corporation "B" 8.8 8.8 8.8 8.8 1,700

.

 1.35 0.75 Century Peak Metals Holdings Corporation 0.81 0.81 0.76 0.77 204,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.92 0.94 0.92 0.94 107,000

.

 29.5 5.38 Dizon Copper Silver Mines, Inc. 5.65 5.65 5.41 5.5 2,700

.

 0.61 0.4 GEOGRACE Resources Philippines, Inc. 0.47 0.47 0.46 0.46 70,000

.

 1.29 0.4 Lepanto Consolidated Mining Co. "A" 0.62 0.64 0.61 0.62 31,792,000

.

 1.38 0.42 Lepanto Consolidated Mining Co. "B" 0.64 0.66 0.64 0.64 11,348,000

.

 0.066 0.028 Manila Mining Corporation "A" 0.031 0.031 0.031 0.031 11,500,000

.

 0.073 0.03 Manila Mining Corporation "B" 0.031 0.031 0.031 0.031 300,000

.

 8.5 2.55 NiHAO Minerals Resources Int'l, Inc. 3.34 3.41 3.28 3.34 97,000

.

 22.84 12.62 Nickel Asia Corporation 16 16.7 15.88 16.7 1,084,500

.

 0.7 0.4 Omico Corporation 0.43 0.43 0.43 0.43 30,000

.

 5.1 1.16 Oriental Peninsula Resources Group, Inc. 1.77 1.77 1.65 1.65 34,000

.

 19.76 8.8 Philex Mining Corporation 10.5 10.66 10.48 10.6 723,700

.

 305.8 214.4 Semirara Mining Corporation 244.8 244.8 242.2 243 261,100

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.26 0.26 0.25 0.25 160,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.019 20,500,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 80,000,000

.

 38 8.5 Philex Petroleum Corporation 13.56 13.56 13.2 13.38 34,100

.

 0.052 0.033 The Philodrill Corporation 0.04 0.041 0.04 0.041 61,500,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,539.16 1,544.02 1,529.28 1,538.88 -0.02 -0.24 6,804,725 565,361,219.4

.

 Industrials 9,582.77 9,605.25 9,515.99 9,590.79 0.08 7.87 8,900,032,217 1,175,938,705.84

.

 Holding Firms 5,793.41 5,840.24 5,766.47 5,831.87 0.82 47.56 51,761,674 1,711,921,828.62

.

 Property 2,497.89 2,524.68 2,483.45 2,522.79 1.66 41.24 7,241,755,815 64,706,313,444.16

.

 Services 2,028.76 2,051.01 2,028.76 2,044.25 0.71 14.44 56,671,761 666,687,042.5

.

 Mining & Oil 14,606.1 14,648.87 14,482.69 14,612.52 0.77 112.19 222,991,905 123,383,798.33

.

 PSEi 6,416.6 6,452.12 6,384.45 6,443.81 0.62 39.58

.

 All Shares 3,918.68 3,937.06 3,903.61 3,936.92 0.47 18.29

.

 SME

.

.

 GRAND TOTAL 8,470,018,097 68,949,606,038.85

.

 COMPILED BY ANA ROA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
PH stock index strengthens at 6,443 as regional markets stay buoyant
MOST READ
LATEST STORIES
Read more...
NEXT STORY