Stock Market Table as of September 2, 2013

By: 11 years ago


Sheet1

.

 (As of Sept. 2, 2013)

.

 52-WK

 52-WK

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 56 Asia United Bank Corporation 60.3

61.35 60 60.4 96,520

.

 99 58.9 BDO Unibank, Inc. 73.9

73.9 72.3 73 4,644,060

.

 114 72.2 Bank of the Philippine Islands 92 92.5 91.5

92 951,660

.

 71.09 43.27 China Banking Corporation 53.5 54 53.4 53.55 344,810

.

 37.85 19.56 East West Banking Corporation 25 25.4 24.5 25.1 1,287,500

.

 107.31 69.38 Metropolitan Bank and Trust Company 81.5 81.75 80.5 81.25 1,614,260

.

 117 65 Philippine National Bank 75 79.3 73.6 77.5 526,040

.

 145 84 Philippine Savings Bank 125.1 131.8 125 131.8 60

.

 82 60 Philippine Bank of Communications 62 68 62 68 210

.

 38.85 21.85 Philippine Business Bank 23.2 24.4 23 24.4 30,800

.

 74.5 40.75 Rizal Commercial Banking Corp. 44.95 45.5 44.4 45.1 166,900

.

 206.4 105.7 Security Bank Corporation 117.5 119.9 117.5 119 1,485,750

.

 160 101 Union Bank of the Philippines 116.8 123 116.8 117 450

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.75 2.12 AG Finance, Incorporated 2.27 2.33 2.27 2.32 92,000

.

 2.42 1.32 BDO Leasing and Finance, Inc. 1.86 1.86 1.86 1.86 32,000

.

 1.6 0.67 Bankard, Inc. 1.09 1.09 1.08 1.08 189,000

.

 21 17.5 COL Financial Group, Inc. 18.1 18.1 18.08 18.08 8,100

.

 24 10.08 Filipino Fund, Inc. 16 16 13.5 15.98 56,900

.

 0.73 0.2 MEDCO Holdings, Inc. 0.25 0.27 0.25 0.27 110,000

.

 750 440 Manulife Financial Corporation 650.5 650.5 650 650 130

.

 2.01 1.57 National Reinsurance Corp. of the Phils. 1.7 1.7 1.67 1.68 100,000

.

 515 353 The Philippine Stock Exchange, Inc 355 366 355 359 5,290

.

 1,450.00 910 Sun Life Financial, Inc. 1,255.00 1,255.00 1,255.00 1,255.00 180

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30 Aboitiz Power Corporation 32.75 33 31.85 33 778,500

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.34 1.32 1.32 208,000

.

 11 2.45 Calapan Ventures, Inc. 5.21 6.25 5.21 6.15 43,000

.

 7.9 4.94 Energy Development Corporation 5.75 5.75 5.6 5.67 10,276,800

.

 27.45 15.5 First Gen Corporation 16.5 17.3 16.5 16.76 4,779,100

.

 113.8 68 First Phil. Holdings Corp. 79.8 80 79 79.8 410,460

.

 41.4 26.2 Manila Water Company, Inc. 32.8 32.8 32 32.8 922,000

.

 397 246.2 Manila Electric Company 259 272 259 269 468,700

.

 16.3 9.95 Petron Corporation 12.86 12.86 12.4 12.58 744,300

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.08 5.12 5 5.02 442,500

.

 3 1.06 Trans-Asia Oil and Energy Dev't Corp. 2.2 2.21 2.17 2.2 2,003,000

.

 FOOD, BEVERAGE ADND TOBACCO

.

 8.95 5 AgriNurture, Inc. 5.7 5.7 5.05 5.5 7,400

.

 2.26 1.12 Alliance Select Foods Int'l, Inc. 1.24 1.25 1.18 1.19 250,000

.

 8.6 4.32 D and L Industries, Inc. 6.4 6.43 6.32 6.32 461,300

.

 30.25 20 Del Monte Pacific Limited 27.5 27.5 27.5 27.5 3,000

.

 19.96 12.5 Ginebra San Miguel Inc. 16.3 16.98 16.3 16.98 25,000

.

 179.5 94 Jollibee Foods Corporation 165 165 161.1 162.1 330,410

.

 28.4 11.34 LT Group, Inc. 19.54 20.2 19 19.92 5,839,100

.

 13.5 6.8 Pancake House, Inc. 12.5 12.5 12.5 12.5 24,000

.

 6.88 3.57 Pepsi-Cola Products Philippines, Inc. 5.66 5.85 5.66 5.79 651,000

.

 6.15 3.88 RFM Corporation 4.72 4.72 4.66 4.7 64,000

.

 3.8 2.47 Roxas Holdings, Inc. 2.5 2.5 2.5 2.5 10,000

.

 900 200 San Miguel Pure Foods Company Inc. 242 242 236.8 240 23,630

.

 125 75 San Miguel Corporation 75.1 77.5 75.1 76.9 613,080

.

 132.6 60.65 Universal Robina Corporation 119 123.5 117.1 120 1,771,860

.

 2.18 1.11 Victorias Milling Company, Inc. 1.6 1.62 1.6 1.6 556,000

.

 2.08 0.58 Vitarich Corporation 0.74 0.74 0.74 0.74 77,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 24.9 15.7 Asiabest Group International, Inc. 16.3 16.3 16.3 16.3 100

.

 85 40.2 Concrete Aggregates Corp. "A" 45 45 45 45 230

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.05 1.08 1.05 1.05 200,000

.

 15.9 7.2 EEI Corporation 10.2 10.52 10.2 10.2 304,200

.

 15.98 11.98 Holcim Philippines, Inc. 12.6 13 12.6 13 703,400

.

 12.24 8.4 Lafarge Republic, Inc. 10.44 10.44 10 10.08 246,200

.

 18.62 10.42 Megawide Construction Corporation 14 14 13.6 14 3,400

.

 19.48 10.16 Phinma Corporation 13.5 13.5 13.5 13.5 15,000

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.04 1.05 1.03 1.05 116,000

.

 3.3 1.59 TKC Steel Corporation 2.07 2.17 2.07 2.15 241,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.47 1.51 1.41 1.43 675,000

.

 CHEMICALS

.

 3.12 2.54 Chemrez Technologies, Inc. 2.9 2.9 2.9 2.9 55,000

.

 22.5 2.5 Melco Crown (Philippines) Resorts Corp. 9 9.28 9 9.2 1,735,000

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.42 Cirtek Holdings Philippines Corporation 14.7 15 14 15 9,100

.

 0.027 0.013 Greenergy Holdings, Inc. 0.014 0.015 0.014 0.014 68,900,000

.

 5 2 Integrated Micro-Electronics, Inc. 2 2 2 2 10,000

.

 OTHER INDUSTRIALS

.

 50.2 13 Alphaland Corporation 39.95 43 39.95 43 3,800

.

 2.1 1.69 Splash Corporation 1.91 1.98 1.86 1.95 634,000

.

 HOLDING FIRMS

.

 49.90 25.00 ABS-CBN Holdings Corp. – Phil Deposit Receipts 34.00 34.70 34.00 34.70 93,700

.

 7.3 4.53 A. Soriano Corporation 6.7 6.74 6.7 6.71 85,200

.

 1.63 0.9 ATN Holdings, Inc. "A" 1 1 0.99 0.99 3,000

.

 2.4 0.88 ATN Holdings, Inc. "B" 1.06 1.06 1.06 1.06 20,000

.

 0.81 0.57 Abacus Cons. Res. and Hold'gs, Inc. 0.6 0.6 0.59 0.59 271,000

.

 61 40 Aboitiz Equity Ventures, Inc. 46 46.95 44.25 45 746,300

.

 28.4 11.72 Alliance Global Group, Inc. 26 26.7 25.2 26.7 10,289,500

.

 2.7 1.8 Anglo-Philippine Holdings Corporation 1.85 2 1.85 2 101,000

.

 688 411.8 Ayala Corporation 547 547 525 534 473,010

.

 18.9 1.7 Cosco Capital, Inc. 10.16 10.16 9.85 10.1 3,708,400

.

 61.2 44 DMCI Holdings, Inc. 47.8 48.7 47 47.7 604,000

.

 3.96 2.35 F and J Prince Holdings Corp. "A" 2.9 2.9 2.9 2.9 3,000

.

 6.99 3.9 Filinvest Development Corporation 4.24 4.26 4.24 4.26 4,000

.

 883.5 521 GT Capital Holdings, Inc. 775 812 772 809 186,910

.

 50 31.4 JG Summit Holdings, Inc. 37 38 36.8 37 329,100

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.68 0.69 0.68 0.69 186,000

.

 7.68 4.53 Lopez Holdings Corporation 5.05 5.05 4.95 4.97 659,300

.

 0.81 0.32 Mabuhay Holdings Corporation 0.59 0.61 0.58 0.6 3,549,000

.

 2.38 1.4 Marcventures Holdings, Inc. 1.77 1.8 1.75 1.8 287,000

.

 6.33 4 Metro Pacific Investments Corporation 5.23 5.23 5.08 5.14 25,506,500

.

 7.65 4.7 Minerales Industrias Corporation 5.5 5.66 5.35 5.66 99,000

.

 0.062 0.03 Pacifica, Inc. 0.037 0.037 0.037 0.037 300,000

.

 970.4 567.2 SM Investments Corporation 690 710 682.5 705 1,262,270

.

 0.42 0.28 Sinophil Corporation 0.3 0.3 0.28 0.28 70,000

.

 2.54 1.5 Solid Group, Inc. 1.68 1.68 1.68 1.68 1,000

.

 1.4 1.03 South China Resources, Inc. 1.04 1.06 1.04 1.06 50,000

.

 0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.162 0.162 0.162 0.162 20,000

.

 0.35 0.16 Wellex Industries, Inc. 0.222 0.222 0.193 0.22 920,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.36 0.36 0.36 0.36 400,000

.

 PROPERTY

.

 3.89 1.28 A Brown Company, Inc. 1.79 1.79 1.72 1.73 451,000

.

 27 15 Anchor Land Holdings, Inc 21.55 23.2 21.5 23.2 4,800

.

 2.26 0.47 Araneta Properties, Inc. 1.51 1.58 1.51 1.58 67,000

.

 0.24 0.168 Arthaland Corporation 0.193 0.211 0.193 0.211 40,000

.

 35.7 21.85 Ayala Land, Inc. 26.05 26.3 25.3 25.85 6,664,500

.

 7.1 4.25 Belle Corporation 4.6 4.66 4.48 4.51 6,300,000

.

 6.73 3.7 Cebu Holdings, Inc. 5.13 5.7 5.13 5.7 51,600

.

 2.44 1.08 Century Properties Group, Inc. 1.23 1.25 1.21 1.22 15,936,000

.

 2.5 1.21 City and Land Developers, Inc. 1.8 1.8 1.8 1.8 1,000

.

 1.16 0.92 Cityland Development Corporation 1.05 1.05 1.05 1.05 34,000

.

 0.91 0.49 Cyber Bay Corporation 0.52 0.53 0.52 0.52 157,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.93 0.94 0.93 0.93 791,000

.

 2.27 1.28 Filinvest Land, Inc. 1.47 1.48 1.44 1.46 35,873,000

.

 2.76 1.3 Global-Estate Resorts, Inc. 1.45 1.46 1.39 1.45 2,850,000

.

 1.73 1.05 IRC Properties, Inc. 1.6 1.65 1.59 1.62 6,277,000

.

 0.197 0.077 MRC Allied, Inc. 0.086 0.097 0.086 0.097 4,970,000

.

 4.31 2.15 Megaworld Corporation 3.11 3.12 3.05 3.1 14,347,000

.

 0.84 0.36 Phil. Estates Corporation 0.44 0.45 0.41 0.45 190,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.46 0.46 0.46 0.46 4,000,000

.

 26.9 17.9 Robinson Land Corporation 21 21 20 20 1,481,100

.

 3.7 1.68 Rockwell Land Corporation 1.86 1.92 1.8 1.8 5,125,000

.

 21.9 13.6 SM Prime Holdings, Inc. 16.18 16.3 16.04 16.2 19,953,700

.

 3.95 2.62 Shang Properties, Inc. 3.1 3.15 3.1 3.15 37,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.65 0.65 0.62 0.63 605,000

.

 4.1 3.42 Starmalls, Inc. 3.63 3.64 3.63 3.64 10,000

.

 2.4 0.49 Suntrust Home Developers, Inc. 1.82 1.82 1.72 1.78 3,311,000

.

 7.1 4.35 Vista Land and Lifescapes, Inc. 5.35 5.43 5.2 5.4 4,359,200

.

 MEDIA

.

 47 25.4 ABS-CBN Corporation 34.45 34.45 34 34 400

.

 9.99 7.5 GMA Network, Inc. 8.3 8.5 8.2 8.3 126,400

.

 1.01 0.61 Manila Bulletin Publishing Corp. 0.7 0.7 0.7 0.7 1,000

.

 TELECOMMUNICATIONS

.

 1,670.00 1,058.00 Globe Telecom, Inc. 1,521.00 1,530.00 1,510.00 1,511.00 103,710

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,878.00 2,910.00 2,850.00 2,860.00 105,110

.

 INFORMATION TECHNOLOGY

.

 10.42 1.85 IP Converge Data Center, Inc. 6.1 6.1 6.1 6.1 3,600

.

 0.085 0.04 Island Information and Technology, Inc. 0.041 0.041 0.04 0.04 600,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.39 0.39 0.39 0.39 60,000

.

 17.06 10 Philweb Corporation 11.4 11.5 11.2 11.48 611,600

.

 4.5 1.14 Yehey! Corporation 1.16 1.16 1.15 1.15 5,000

.

 TRANSPORTATION SERVICES

.

 3.15 1.5 2GO Group, Inc. 1.5 1.6 1.5 1.6 7,000

.

 16.04 8.9 Asian Terminals, Inc. 10.5 10.5 10.5 10.5 10,000

.

 84.8 49.7 Cebu Air, Inc. 54.5 54.5 53.15 53.4 63,220

.

 100.5 65.9 Int'l Container Terminal Services, Inc. 95 95 90 90 947,760

.

 2.95 2.1 Macroasia Corporation 2.18 2.18 2.12 2.12 73,000

.

 7.75 4.2 PAL Holdings Inc. 5.45 5.65 5.2 5.6 134,400

.

 HOTEL AND LEISURE

.

 1.61 1.01 Acesite (Phils.) Hotel Corp. 1.21 1.25 1.21 1.24 10,000

.

 0.209 0.109 Boulevard Holdings, Inc. 0.123 0.136 0.122 0.135 230,690,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.36 0.38 0.36 0.38 40,000

.

 EDUCATION

.

 1,300.00 970 Far Eastern University, Inc. 1,150.00 1,160.00 1,150.00 1,160.00 55

.

 12.5 6.91 iPeople, Inc. 11.98 11.98 11.9 11.9 229,500

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.88 11.1 10.64 10.66 3,793,000

.

 0.069 0.014 IP E-Game Ventures Inc. 0.016 0.016 0.015 0.016 12,600,000

.

 8.25 5.63 Leisure and Resorts World Corporation 6.15 6.2 6.15 6.19 65,100

.

 3.17 1.74 Manila Jockey Club, Inc. 2.1 2.1 2.1 2.1 205,000

.

 16 13.78 Pacific Online Systems Corporation 15 15 15 15 257,100

.

 18 8.8 Philippine Racing Club, Inc. 9.6 9.6 9.6 9.6 1,500

.

 0.36 0.27 Premiere Horizon Alliance Corporation 0.27 0.27 0.27 0.27 20,000

.

 RETAIL

.

 7.78 3.01 Calata Corporation 3.15 3.15 3.15 3.15 52,000

.

 130.43 51.04 Philippine Seven Corporation 110 110.1 110 110 630

.

 43.6 28.7 Puregold Price Club, Inc. 38.65 39.8 38.5 39.3 1,598,500

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.72 0.73 0.72 0.73 844,000

.

 0.51 0.35 Information Capital Tech. Ventures, Inc. 0.4 0.4 0.4 0.4 370,000

.

 3.47 1.9 Paxys, Inc. 2.07 2.08 2.07 2.08 34,000

.

 2.42 0.75 STI Education Systems Holdings, Inc. 0.79 0.8 0.79 0.79 2,232,000

.

 MINING

.

 0.0068 0.0031 Abra Mining and Industrial Corp. 0.0035 0.0035 0.0032 0.0035 4,000,000

.

 5 1.9 Apex Mining Company, Inc. "A" 2.93 2.93 2.93 2.93 90,000

.

 23.35 13.4 Atlas Cons. Mining and Dev't Corp. 14 14 13.5 13.78 1,932,100

.

 25.1 7.7 Benguet Corporation "A" 8.7 8.7 8.4 8.45 10,000

.

 25 8 Benguet Corporation "B" 8.4 8.4 8 8 31,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.92 0.95 0.92 0.94 365,000

.

 25.3 5.05 Dizon Copper Silver Mines, Inc. 5.44 5.44 5.25 5.35 13,400

.

 0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.45 0.45 0.43 0.43 420,000

.

 1.29 0.4 Lepanto Consolidated Mining Co. "A" 0.54 0.54 0.53 0.53 23,282,000

.

 1.38 0.42 Lepanto Consolidated Mining Co. "B" 0.58 0.58 0.55 0.56 1,019,000

.

 0.066 0.028 Manila Mining Corporation "A" 0.03 0.031 0.03 0.031 24,100,000

.

 8.48 2.55 NiHAO Minerals Resources Int'l, Inc. 3.09 3.09 3.03 3.03 79,000

.

 22.84 12.62 Nickel Asia Corporation 15.72 16.12 15.72 15.78 275,000

.

 0.7 0.4 Omico Corporation 0.44 0.44 0.44 0.44 10,000

.

 4.95 1.16 Oriental Peninsula Resources Group, Inc. 1.52 1.52 1.5 1.5 32,000

.

 19.76 8.8 Philex Mining Corporation 10.12 10.2 10.08 10.08 296,900

.

 305.8 214.4 Semirara Mining Corporation 242 242 238 242 137,310

.

 0.021 0.01 United Paragon Mining Corporation 0.012 0.012 0.011 0.012 2,800,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.24 0.248 0.24 0.24 3,660,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.018 0.018 0.018 91,500,000

.

 0.027 0.018 Oriental Pet. and Minerals Corp. "B" 0.02 0.02 0.02 0.02 82,800,000

.

 34.8 8.5 Philex Petroleum Corporation 12.12 12.12 11.04 11.06 84,400

.

 0.052 0.033 The Philodrill Corporation 0.041 0.041 0.039 0.04 86,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,467.91 1,471.2 1,455.65 1,463.58 -0.29 -4.33 11,744,665 843,386,139.15

.

 Industrials 9,399.65 9,488.48 9,305.25 9,421.56 0.63 59.12 106,890,839 957,877,871.01

.

 Holding Firms 5,287.69 5,375.24 5,254.58 5,353.09 1.29 68.42 51,717,013 2,136,257,837.85

.

 Property 2,302.04 2,310.21 2,261.51 2,283.33 -1.56 -36.11 137,111,169 798,172,414.14

.

 Services 1,945.75 1,952.56 1,920.79 1,920.79 -1.28 -24.96 256,000,639 705,751,199.46

.

 Mining & Oil 13,863.34 13,907.13 13,677.29 13,719.28 -1 -138.91 19,823,892,408 870,564,788.56

.

 PSEi 6,073.22 6,115.68 6,019.02 6,061.8 -0.22 -13.37

.

 All Shares 3,702.87 3,728.07 3,683.61 3,712.03 0.26 9.65

.

 SME

.

.

 GRAND TOTAL 20,387,356,733 6,312,010,250.168

.

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

READ NEXT
PSEi dips as window-dressing ends
MOST READ
LATEST STORIES
Read more...
NEXT STORY