Stock Market Table as of September 9, 2013 | Inquirer Business

Stock Market Table as of September 9, 2013

05:41 PM September 09, 2013
ml>


.

 (As of Sept. 9, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 56 Asia United Bank Corporation 63.5 63.95 62.6 63 327,950

.

 99 58.9 BDO Unibank, Inc. 72.8 73.25 72.3 72.5 2,184,550

.

 114 72.7 Bank of the Philippine Islands 92.5 92.5 92 92.1 848,100

.

 71.09 47.45 China Banking Corporation 53 53.95 53 53.9 267,000

.

 37.85 20.4 East West Banking Corporation 25.3 25.8 25.3 25.7 425,300

.

 107.31 69.38 Metropolitan Bank and Trust Company 78.5 79.3 77.85 78 2,468,890

.

 117 65 Philippine National Bank 81 81.75 79.5 80.15 923,960

.

 38.85 21.85 Philippine Business Bank 23 23 22.7 22.8 3,300

.

 74.5 40.75 Rizal Commercial Banking Corp. 44.7 45 44.7 44.9 937,200

.

 206.4 105.7 Security Bank Corporation 117 118 115 116.6 762,120

.

 160 101.8 Union Bank of the Philippines 120 121 118 119 2,210

.

 OTHER FINANCIAL INSTITUTIONS

.

 2.75 2.12 AG Finance, Incorporated 2.62 2.67 2.6 2.6 28,000

.

 1.6 0.67 Bankard, Inc. 1.02 1.02 1.02 1.02 2,000

.

 21 17.5 COL Financial Group, Inc. 18 18 17.8 18 1,100

.

 0.73 0.2 MEDCO Holdings, Inc. 0.26 0.26 0.26 0.26 80,000

.

 515 353 The Philippine Stock Exchange, Inc 368 368 367.8 367.8 1,020

.

 1,450.00 930 Sun Life Financial, Inc. 1,300.00 1,300.00 1,300.00 1,300.00 10

.

 ELECTRICITY, ENERGY, POWER AND WATER

.

 40.5 30 Aboitiz Power Corporation 31.15 32.2 31.15 32 1,398,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.32 1.31 1.31 55,000

.

 7.9 4.94 Energy Development Corporation 5.52 5.52 5.37 5.4 10,051,000

.

 27.45 15.5 First Gen Corporation 16.64 17 16.64 16.8 1,477,700

.

 113.8 68 First Phil. Holdings Corp. 78 78 77.5 77.5 401,970

.

 41.4 26.25 Manila Water Company, Inc. 32.55 32.55 31.55 31.85 1,260,100

.

 397 248 Manila Electric Company 268.8 273.2 268.8 271.4 662,000

.

 16.3 10.1 Petron Corporation 12.38 12.38 12 12 754,800

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.03 5.04 5.03 5.04 119,100

.

 3 1.07 Trans-Asia Oil and Energy Dev't Corp. 2.14 2.19 2.14 2.15 28,286,000

.

 15 6.6 Vivant Corporation 9 9 9 9 1,100

.

 FOOD, BEVERAGE AND TOBACCO

.

 8.95 5 AgriNurture, Inc. 5.04 5.25 5.01 5.25 50,100

.

 2.26 1.1 Alliance Select Foods Int'l, Inc. 1.17 1.18 1.12 1.16 330,000

.

 8.6 4.32 D and L Industries, Inc. 6.16 6.3 6.16 6.21 441,300

.

 19.96 12.5 Ginebra San Miguel Inc. 17 17.6 17 17.52 24,300

.

 179.5 94.3 Jollibee Foods Corporation 164.5 166 164.4 165 931,060

.

 28.4 11.34 LT Group, Inc. 19.4 19.8 19.4 19.48 7,221,200

.

 6.88 3.84 Pepsi-Cola Products Philippines, Inc. 5.67 5.7 5.5 5.51 193,900

.

 6.15 3.88 RFM Corporation 4.65 5 4.59 4.75 8,178,000

.

 3.8 2.47 Roxas Holdings, Inc. 2.5 2.5 2.5 2.5 33,000

.

 750 200 San Miguel Pure Foods Company Inc. 239 239 233 233 5,190

.

 125 68.9 San Miguel Corporation 70.8 71 70.5 71 148,430

.

 0.22 0.102 Swift Foods, Inc. 0.13 0.13 0.13 0.13 700,000

.

 132.6 60.9 Universal Robina Corporation 120.1 123 120.1 121.8 2,528,880

.

 2.18 1.11 Victorias Milling Company, Inc. 1.7 1.7 1.56 1.58 459,000

.

 2.08 0.58 Vitarich Corporation 0.7 0.7 0.7 0.7 161,000

.

 CONSTRUCTION, INFRASTRUCTURE AND ALLIED

.

 24.9 15.26 Asiabest Group International, Inc. 16.3 16.3 16 16 200

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.02 1.02 1 1.02 656,000

.

 15.9 7.25 EEI Corporation 10 10 9.88 9.89 2,538,500

.

 15.98 11.98 Holcim Philippines, Inc. 13.76 13.76 13.74 13.74 1,100

.

 12.24 8.4 Lafarge Republic, Inc. 9.88 9.88 9.84 9.84 513,500

.

 18.62 10.42 Megawide Construction Corporation 12.82 12.98 12.8 12.98 103,000

.

 19.48 10.16 Phinma Corporation 13.22 13.22 13.22 13.22 50,000

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.03 1.03 1.01 1.02 274,000

.

 3.3 1.59 TKC Steel Corporation 2.36 2.36 2.3 2.32 101,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.47 1.47 1.43 1.43 23,000

.

 CHEMICALS

.

 3.12 2.55 Chemrez Technologies, Inc. 2.99 2.99 2.95 2.95 55,000

.

 2.38 1.7 Euro-Med Laboratories Phil., Inc. 1.73 1.73 1.73 1.73 3,000

.

 22.5 2.51 Melco Crown (Philippines) Resorts Corp. 9.5 10.04 9.5 9.93 4,588,800

.

 ELECTRICAL COMPONENTS AND EQUIPMENT

.

 24.42 6.47 Cirtek Holdings Philippines Corporation 14.9 14.9 14.9 14.9 1,100

.

 0.027 0.013 Greenergy Holdings, Inc. 0.014 0.014 0.014 0.014 9,800,000

.

 5 1.81 Integrated Micro-Electronics, Inc. 1.92 1.92 1.88 1.88 46,000

.

 OTHER INDUSTRIALS

.

 50.2 13 Alphaland Corporation 42.9 43 42.9 43 1,600

.

 2.1 1.69 Splash Corporation 1.85 1.85 1.85 1.85 20,000

.

 HOLDING FIRMS

.

 49.90 27.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 32.00 33.00 31.30 32.00 319,000

.

 7.3 4.57 A. Soriano Corporation 6.7 6.7 6.51 6.52 8,900

.

 1.63 0.9 ATN Holdings, Inc. "A" 1.01 1.01 1 1 4,000

.

 0.78 0.57 Abacus Cons. Res. and Hold'gs, Inc. 0.59 0.6 0.58 0.59 621,000

.

 61 40 Aboitiz Equity Ventures, Inc. 45.35 46 45 45.45 1,064,100

.

 28.4 12.36 Alliance Global Group, Inc. 26.6 27.1 26.25 26.55 5,620,700

.

 6.3 2.2 Asia Amalgamated Holdings Corp. 2.3 2.3 2.3 2.3 1,000

.

 688 413 Ayala Corporation 538 543.5 538 540 704,460

.

 18.9 1.7 Cosco Capital, Inc. 9.67 9.86 9.61 9.67 1,211,500

.

 61.2 44 DMCI Holdings, Inc. 45.8 47.2 45.8 47 281,800

.

 6.99 3.9 Filinvest Development Corporation 4.26 4.26 4.24 4.24 7,000

.

 883.5 521 GT Capital Holdings, Inc. 765 770 760 765 109,520

.

 9.3 4.76 House of Investments, Inc. 6.29 6.29 6.29 6.29 100

.

 50 31.4 JG Summit Holdings, Inc. 35.5 35.6 34.95 35.05 640,600

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.7 0.7 0.69 0.69 3,000

.

 7.68 4.53 Lopez Holdings Corporation 4.99 5.13 4.99 5.09 5,072,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.61 0.63 0.61 0.62 702,000

.

 2.33 1.4 Marcventures Holdings, Inc. 1.8 1.83 1.78 1.78 550,000

.

 6.33 4 Metro Pacific Investments Corporation 5.07 5.1 4.99 5 11,056,300

.

 7.65 4.7 Minerales Industrias Corporation 5.4 5.4 5.3 5.3 69,000

.

 0.062 0.03 Pacifica, Inc. 0.033 0.033 0.031 0.033 1,800,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.27 1.39 1.27 1.38 36,000

.

 970.4 576 SM Investments Corporation 693.5 714 693.5 699 900,110

.

 2.59 1.41 Seafront Resources Corporation 1.63 1.64 1.63 1.64 103,000

.

 0.42 0.28 Sinophil Corporation 0.3 0.3 0.3 0.3 810,000

.

 2.54 1.5 Solid Group, Inc. 1.59 1.6 1.59 1.6 5,000

.

 1.4 1.03 South China Resources, Inc. 1.06 1.06 1.06 1.06 65,000

.

 0.35 0.16 Wellex Industries, Inc. 0.196 0.22 0.194 0.22 60,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.4 0.4 0.39 0.39 150,000

.

 PROPERTY

.

 3.11 1.02 A Brown Company, Inc. 1.56 1.56 1.34 1.46 580,000

.

 2.26 0.47 Araneta Properties, Inc. 1.53 1.54 1.49 1.54 36,000

.

 0.24 0.168 Arthaland Corporation 0.21 0.21 0.21 0.21 300,000

.

 35.7 21.85 Ayala Land, Inc. 25.05 25.15 24.4 24.85 35,270,900

.

 7.1 4.25 Belle Corporation 4.51 4.56 4.5 4.51 1,318,000

.

 6.73 3.7 Cebu Holdings, Inc. 5.6 5.6 5.55 5.56 275,600

.

 2.44 1.08 Century Properties Group, Inc. 1.33 1.36 1.29 1.34 14,449,000

.

 2.5 1.21 City and Land Developers, Inc. 1.73 1.73 1.7 1.7 50,000

.

 1.16 0.92 Cityland Development Corporation 1.01 1.01 1.01 1.01 63,000

.

 0.91 0.49 Cyber Bay Corporation 0.52 0.52 0.52 0.52 1,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.95 0.95 0.94 0.95 757,000

.

 2.27 1.31 Filinvest Land, Inc. 1.47 1.48 1.42 1.42 5,616,000

.

 2.76 1.3 Global-Estate Resorts, Inc. 1.45 1.45 1.42 1.44 353,000

.

 1.73 1.05 IRC Properties, Inc. 1.56 1.6 1.56 1.59 207,000

.

 3.5 2.1 Keppel Philippines Properties, Inc. 2.8 2.8 2.8 2.8 5,000

.

 0.197 0.077 MRC Allied, Inc. 0.095 0.095 0.09 0.095 230,000

.

 4.31 2.15 Megaworld Corporation 3.12 3.15 3.1 3.11 33,401,000

.

 0.84 0.36 Phil. Estates Corporation 0.46 0.47 0.46 0.47 50,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.41 0.41 0.41 0.41 2,000,000

.

 26.9 18.08 Robinson Land Corporation 19.88 19.98 19.1 19.2 1,852,600

.

 3.54 1.68 Rockwell Land Corporation 1.8 1.85 1.78 1.81 1,648,000

.

 21.9 13.6 SM Prime Holdings, Inc. 16.14 16.36 16.14 16.26 9,406,900

.

 3.95 2.62 Shang Properties, Inc. 3.5 3.5 3.29 3.3 42,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.61 0.63 0.6 0.62 503,000

.

 4.1 3.42 Starmalls, Inc. 3.8 3.85 3.8 3.85 100,000

.

 2.4 0.49 Suntrust Home Developers, Inc. 1.6 1.65 1.48 1.51 10,653,000

.

 7.1 4.48 Vista Land and Lifescapes, Inc. 5.17 5.3 5.17 5.21 1,619,800

.

 MEDIA

.

 47 27.75 ABS-CBN Corporation 32.5 35.2 32.5 32.5 41,100

.

 10.26 7.80 GMA Holdings, Inc. 8.50 8.50 8.30 8.40 1,779,600

.

 9.99 7.5 GMA Network, Inc. 8.2 8.22 8.2 8.22 18,400

.

 TELECOMMUNICATIONS

.

 1,670.00 1,058.00 Globe Telecom, Inc. 1,494.00 1,494.00 1,460.00 1,492.00 47,465

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,814.00 2,830.00 2,808.00 2,812.00 132,055

.

 INFORMATION TECHNOLOGY

.

 6.56 3.72 DFNN, Inc. 4.02 4.02 4.01 4.01 46,000

.

 10.42 2 IP Converge Data Center, Inc. 6 6 6 6 2,600

.

 3.1 1.83 ISM Communications Corporation 1.96 1.96 1.83 1.9 158,000

.

 5.99 0.01 NextStage, Inc. 2.42 2.42 2 2.13 55,000

.

 17.06 10 Philweb Corporation 11 11.08 11 11.04 653,300

.

 19 4.21 iRipple, Inc. 14.96 19 14.96 18 7,200

.

 TRANSPORTATION SERVICES

.

 16.04 8.9 Asian Terminals, Inc. 10.9 10.9 10.9 10.9 14,600

.

 84.8 49.7 Cebu Air, Inc. 49.8 50.4 49.7 49.9 605,950

.

 100.5 68 Int'l Container Terminal Services, Inc. 94.9 95.2 94.85 95 1,130,270

.

 1.7 1.18 Lorenzo Shipping Corporation 1.18 1.18 1.18 1.18 66,000

.

 7.75 4.2 PAL Holdings Inc. 5.6 5.62 5.5 5.5 104,700

.

 HOTEL AND LEISURE

.

 1.61 1.01 Acesite (Phils.) Hotel Corp. 1.23 1.25 1.23 1.25 4,000

.

 0.209 0.109 Boulevard Holdings, Inc. 0.146 0.153 0.146 0.148 124,520,000

.

 EDUCATION

.

 12.5 6.91 iPeople, Inc. 11.5 11.5 11.3 11.3 34,100

.

 CASINOS AND GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.58 10.74 10.5 10.6 4,964,800

.

 0.069 0.014 IP E-Game Ventures Inc. 0.016 0.016 0.015 0.016 1,600,000

.

 8.25 5.63 Leisure and Resorts World Corporation 6 6.09 5.95 6.09 191,600

.

 16 13.78 Pacific Online Systems Corporation 15.5 15.5 15.5 15.5 15,000

.

 0.36 0.27 Premiere Horizon Alliance Corporation 0.27 0.27 0.27 0.27 200,000

.

 RETAIL

.

 7.78 3.01 Calata Corporation 3.1 3.24 3.1 3.14 14,000

.

 43.6 28.7 Puregold Price Club, Inc. 38.65 39.3 38.65 39.25 964,400

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.73 0.78 0.73 0.77 8,276,000

.

 0.51 0.35 Now Corporation 0.39 0.4 0.39 0.4 210,000

.

 3.47 1.9 Paxys, Inc. 2 2.03 2 2.02 129,000

.

 2.42 0.75 STI Education Systems Holdings, Inc. 0.79 0.8 0.78 0.79 3,705,000

.

 MINING

.

 23.35 12.62 Atlas Cons. Mining and Dev't Corp. 13.1 13.1 12.94 12.96 566,800

.

 25 8 Benguet Corporation "B" 8.4 8.4 8 8.2 32,900

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.93 0.94 0.93 0.94 183,000

.

 25.3 5.05 Dizon Copper Silver Mines, Inc. 5.64 5.64 5.32 5.32 17,000

.

 0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.45 0.45 0.42 0.43 240,000

.

 1.29 0.4 Lepanto Consolidated Mining Co. "A" 0.49 0.51 0.49 0.49 14,410,000

.

 1.38 0.42 Lepanto Consolidated Mining Co. "B" 0.51 0.54 0.51 0.53 5,127,000

.

 0.066 0.028 Manila Mining Corporation "A" 0.029 0.03 0.029 0.029 175,800,000

.

 0.073 0.029 Manila Mining Corporation "B" 0.031 0.031 0.031 0.031 10,000,000

.

 8.48 2.55 NiHAO Minerals Resources Int'l, Inc. 2.95 2.95 2.75 2.8 189,000

.

 22.84 12.62 Nickel Asia Corporation 15.8 15.8 15.48 15.48 958,600

.

 0.7 0.4 Omico Corporation 0.45 0.45 0.45 0.45 10,000

.

 4.95 1.16 Oriental Peninsula Resources Group, Inc. 1.5 1.59 1.5 1.59 176,000

.

 19.76 8.8 Philex Mining Corporation 9.95 10 9.89 9.95 2,318,200

.

 305.8 214.4 Semirara Mining Corporation 239 245 237 240.2 23,690

.

 0.021 0.01 United Paragon Mining Corporation 0.012 0.012 0.012 0.012 2,400,000

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.245 0.245 0.245 0.245 160,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.018 400,000

.

 7.24 5.8 Petroenergy Resources Corporation 6.15 6.15 6.15 6.15 100

.

 34.8 8.5 Philex Petroleum Corporation 11 11.1 10.66 10.66 13,200

.

 0.052 0.033 The Philodrill Corporation 0.041 0.041 0.04 0.04 147,800,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,449.94 1,459.39 1,449.43 1,451 0.31 4.48 9,262,855 681,897,989

.

 Industrials 9,241.87 9,364.19 9,241.87 9,303.92 0.69 63.4 85,220,898 1,236,633,671.93

.

 Holding Firms 5,260.88 5,341.62 5,260.88 5,291.22 0.66 34.87 31,658,144 1,424,914,427.98

.

 Property 2,234.76 2,256.87 2,222.39 2,235.46 0.08 1.81 122,082,918 1,250,125,868.35

.

 Services 1,912.3 1,919.65 1,908.29 1,912.56 0.09 1.75 150,002,124 735,341,081.7

.

 Mining & Oil 13,280.83 13,461.68 13,280.83 13,331.39 0.56 73.69 360,980,539 74,019,215.86

.

 PSEi 5,981.27 6,037.19 5,981.27 5,997.04 0.38 22.42

.

 All Shares 3,662.54 3,691.66 3,662.54 3,673.49 0.38 13.76

.

 SME 7,200 129,026

.

.

 GRAND TOTAL 759,214,678 5,403,061,280.820

.

 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.