Stock Market Table as of September 9, 2013

By: 11 years ago


Sheet1

.

 (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

READ NEXT
PH stocks ride on upbeat Asian markets
MOST READ
LATEST STORIES
Read more...
NEXT STORY