Philippine Stock Market Table, September 23, 2013

By: 11 years ago


Sheet1

.

 (As of Sept. 23, 2013)

.

 52-WKS

52-WKS

STOCKS OPEN HIGH LOW CLOSE

VOLUME

.

 HIGH LOW BANKS

.

 105.5 56 Asia United Bank Corporation 70.7

71 68.35 71 361,040

.

 99 61.3 BDO Unibank, Inc. 80.05

81 79.2 81 1,619,470

.

 114 77 Bank of the Philippine Islands 99.6 100 98.5

100 675,110

.

 71.09 47.45 China Banking Corporation 62 62.5 62 62.15 138,430

.

 28 9.56 Citystate Savings Bank 9.56 11 9.56 11 54,600

.

 37.85 21.75 East West Banking Corporation 26.7 26.9 26 26.8 356,400

.

 107.31 69.38 Metropolitan Bank and Trust Company 90.5 91.1 89 90.75 5,408,720

.

 117 65 Philippine National Bank 89 89 86.8 88 560,330

.

 145 84 Philippine Savings Bank 122 122.1 122 122.1 1,510

.

 38.85 21.85 Philippine Business Bank 24 24 23.8 23.8 19,700

.

 74.5 40.75 Rizal Commercial Banking Corp. 48.95 49 48.15 48.8 459,400

.

 206.4 105.7 Security Bank Corporation 133.6 133.6 130.5 132.5 410,580

.

 160 104.5 Union Bank of the Philippines 123 124 122.6 122.6 7,183,400

.

 OTHER FINANCIAL INSTITUTIONS

.

 3.47 2.12 AG Finance, Incorporated 3.2 3.29 3.15 3.15 667,000

.

 1.6 0.67 Bankard, Inc. 1.01 1.08 1.01 1.08 5,000

.

 21 16.88 COL Financial Group, Inc. 17.4 17.4 17.38 17.38 58,000

.

 24 10.16 Filipino Fund, Inc. 14.5 14.5 14.5 14.5 3,000

.

 0.9 0.69 First Abacus Financial Holdings Corp. 0.83 0.83 0.83 0.83 2,000

.

 3.07 2.5 I-Remit, Inc. 2.94 2.95 2.94 2.95 16,000

.

 0.73 0.2 MEDCO Holdings, Inc. 0.26 0.26 0.25 0.25 390,000

.

 750 451 Manulife Financial Corporation 675 675 660 660 700

.

 32.4 19.08 Maybank ATR Kim Eng Financial Corp. 29.9 30 29.9 30 2,500

.

 2.01 1.57 National Reinsurance Corp. of the Phils. 1.65 1.65 1.65 1.65 150,000

.

 515 353 The Philippine Stock Exchange, Inc 376 376 372 372 1,620

.

 1,450.00 940 Sun Life Financial, Inc. 1,291.00 1,291.00 1,291.00 1,291.00 100

.

 2.92 1.85 Vantage Equities, Inc. 2.65 2.71 2.63 2.63 228,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 40.5 30 Aboitiz Power Corporation 33.5 33.5 33 33.2 2,097,500

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.33 1.32 1.33 118,000

.

 7.9 4.94 Energy Development Corporation 5.4 5.58 5.4 5.53 23,904,200

.

 27.45 15.5 First Gen Corporation 16.84 17.28 16.76 16.82 1,822,800

.

 113.8 68 First Phil. Holdings Corp. 77 77 76.4 76.6 82,880

.

 41.4 25 Manila Water Company, Inc. 28.1 28.2 26.65 28.05 4,167,300

.

 397 248 Manila Electric Company 277.2 281.8 276.2 277 372,160

.

 16.3 10.2 Petron Corporation 12.9 12.9 12.6 12.68 99,900

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.3 5.38 5.3 5.3 3,500

.

 3 1.08 Trans-Asia Oil and Energy Dev't Corp. 2.16 2.2 2.16 2.16 3,866,000

.

 FOOD, BEVERAGE & TOBACCO

.

 8.79 5 AgriNurture, Inc. 5 5.39 5 5.39 5,000

.

 2.26 1.1 Alliance Select Foods Int'l, Inc. 1.12 1.13 1.1 1.12 393,000

.

 8.6 4.32 D and L Industries, Inc. 6.7 6.72 6.56 6.7 832,300

.

 30.25 20 Del Monte Pacific Limited 27.6 28 27.6 28 94,800

.

 23.65 12.5 Ginebra San Miguel Inc. 23.1 23.45 22.95 23 181,300

.

 179.5 99.5 Jollibee Foods Corporation 170.5 174.2 170.5 172.9 743,650

.

 28.4 11.34 LT Group, Inc. 19.08 19.46 18.44 18.6 7,945,100

.

 13.5 7.01 Pancake House, Inc. 12.2 12.3 12.2 12.3 2,300

.

 6.88 3.92 Pepsi-Cola Products Philippines, Inc. 5.15 5.2 5.09 5.15 5,133,000

.

 6.15 3.89 RFM Corporation 4.71 4.75 4.7 4.75 114,000

.

 3.8 2.3 Roxas Holdings, Inc. 2.48 2.52 2.48 2.52 10,000

.

 750 200 San Miguel Pure Foods Company Inc. 237 238 235.4 237 13,080

.

 125 65.5 San Miguel Corporation 70.05 70.95 70.05 70.95 289,330

.

 135.4 63.85 Universal Robina Corporation 133 133.7 130.1 132 2,144,550

.

 2.18 1.11 Victorias Milling Company, Inc. 1.58 1.69 1.58 1.67 2,697,000

.

 2.08 0.59 Vitarich Corporation 0.81 0.96 0.78 0.93 43,314,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 24.9 15.12 Asiabest Group International, Inc. 16 16.2 15.2 15.68 8,900

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.07 1.07 1.03 1.06 75,000

.

 15.9 8.08 EEI Corporation 10.3 10.3 10.08 10.08 5,841,500

.

 15.98 12 Holcim Philippines, Inc. 13.12 13.12 12.52 12.7 182,700

.

 12.24 8.4 Lafarge Republic, Inc. 9.49 9.54 9.43 9.45 2,421,000

.

 18.62 10.42 Megawide Construction Corporation 12.9 12.9 12.7 12.8 96,600

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1 1.01 1 1 71,000

.

 3.3 1.59 TKC Steel Corporation 2.18 2.2 2.18 2.2 11,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.46 1.45 1.45 63,000

.

 CHEMICALS

.

 3.12 2.62 Chemrez Technologies, Inc. 2.96 3 2.96 3 51,000

.

 3.1 1.8 LMG Chemicals Corporation 3.1 3.1 3.01 3.07 479,000

.

 4 1.5 Mabuhay Vinyl Corporation 3.2 4 3.2 3.5 232,000

.

 22.5 2.52 Melco Crown (Philippines) Resorts Corp. 11.3 11.48 11.02 11.12 1,573,100

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 24.42 7.68 Cirtek Holdings Philippines Corporation 14.98 14.98 14.98 14.98 1,500

.

 0.027 0.013 Greenergy Holdings, Inc. 0.014 0.014 0.013 0.014 17,800,000

.

 5 1.81 Integrated Micro-Electronics, Inc. 3 3.09 2.75 2.8 282,000

.

 0.87 0.47 Ionics, Inc. 0.48 0.48 0.48 0.48 120,000

.

 OTHER INDUSTRIALS

.

 50.2 13 Alphaland Corporation 38 43.8 38 43.8 9,300

.

 2.1 1.69 Splash Corporation 1.93 1.93 1.87 1.87 3,000

.

 HOLDING FIRMS

.

 7.3 4.68 A. Soriano Corporation 6.6 6.6 6.5 6.5 12,800

.

 49.9 28.95 ABS-CBN Holdings Corp. – Phil Deposit Receipts 33.9 33.9 33.9 33.9 240,000

.

 1.63 0.9 ATN Holdings, Inc. "A" 1.15 1.15 1.15 1.15 10,000

.

 0.78 0.57 Abacus Cons. Res. and Hold'gs, Inc. 0.59 0.59 0.58 0.58 203,000

.

 61 40 Aboitiz Equity Ventures, Inc. 47.65 49 47.2 49 1,383,200

.

 28.4 13.26 Alliance Global Group, Inc. 25.7 26.25 25.65 26.25 12,356,900

.

 6.3 2.2 Asia Amalgamated Holdings Corp. 2.3 2.3 2.3 2.3 4,000

.

 688 416 Ayala Corporation 615 615 601.5 610 825,340

.

 18.9 1.7 Cosco Capital, Inc. 10.04 10.2 10.02 10.12 1,670,500

.

 61.2 44 DMCI Holdings, Inc. 46.9 46.95 45.6 45.8 1,371,800

.

 6.99 3.9 Filinvest Development Corporation 4.22 4.22 4.18 4.18 70,000

.

 883.5 521 GT Capital Holdings, Inc. 820 839.5 815 820 69,530

.

 9.3 5.35 House of Investments, Inc. 6 6.12 6 6.12 194,700

.

 50 31.4 JG Summit Holdings, Inc. 37 39.1 36.5 38 4,698,700

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.81 0.81 0.76 0.76 113,000

.

 7.68 4.53 Lopez Holdings Corporation 5.11 5.11 5.05 5.11 591,400

.

 9.28 2.5 MJC Investments Corporation 4.25 4.25 4.25 4.25 1,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.66 0.68 0.66 0.67 1,880,000

.

 2.27 1.4 Marcventures Holdings, Inc. 1.93 1.94 1.9 1.92 707,000

.

 6.33 4 Metro Pacific Investments Corporation 4.7 4.7 4.67 4.7 38,195,000

.

 7.65 4.7 Minerales Industrias Corporation 5.4 5.4 5.3 5.35 63,000

.

 3.4 2 Republic Glass Holdings Corp. 2.7 2.7 2.7 2.7 3,000

.

 970.4 576.8 SM Investments Corporation 820 823 803 815 476,810

.

 0.42 0.28 Sinophil Corporation 0.29 0.29 0.29 0.29 400,000

.

 2.54 1.5 Solid Group, Inc. 1.74 1.78 1.74 1.78 35,000

.

 0.32 0.136 Unioil Resources and Holdings Co., Inc. 0.17 0.17 0.17 0.17 50,000

.

 0.35 0.16 Wellex Industries, Inc. 0.224 0.224 0.224 0.224 10,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.37 0.39 0.37 0.39 90,000

.

 PROPERTY

.

 2.64 1.02 A Brown Company, Inc. 1.3 1.3 1.26 1.3 544,000

.

 2.26 0.5 Araneta Properties, Inc. 1.53 1.55 1.47 1.48 755,000

.

 0.24 0.169 Arthaland Corporation 0.21 0.21 0.21 0.21 10,000

.

 35.7 21.85 Ayala Land, Inc. 28.9 29.1 28.3 29 8,956,700

.

 7.1 4.25 Belle Corporation 5.1 5.13 4.98 5.13 1,376,800

.

 6.73 3.7 Cebu Holdings, Inc. 5.6 5.6 5.35 5.35 427,000

.

 2.44 1.08 Century Properties Group, Inc. 1.6 1.65 1.56 1.65 14,958,000

.

 2.38 1.21 City and Land Developers, Inc. 1.65 1.65 1.65 1.65 18,000

.

 0.083 0.06 Crown Equities, Inc. 0.071 0.071 0.071 0.071 2,000,000

.

 0.88 0.49 Cyber Bay Corporation 0.52 0.52 0.51 0.51 871,000

.

 1.21 0.81 Empire East Land Holdings, Inc. 0.97 0.97 0.97 0.97 712,000

.

 2.27 1.33 Filinvest Land, Inc. 1.63 1.68 1.59 1.66 15,181,000

.

 2.76 1.3 Global-Estate Resorts, Inc. 1.52 1.52 1.47 1.5 1,112,000

.

 1.73 1.05 IRC Properties, Inc. 1.55 1.57 1.54 1.57 154,000

.

 0.197 0.077 MRC Allied, Inc. 0.091 0.093 0.09 0.092 1,360,000

.

 4.31 2.18 Megaworld Corporation 3.38 3.46 3.35 3.43 21,404,000

.

 0.84 0.36 Phil. Estates Corporation 0.43 0.43 0.41 0.42 240,000

.

 26.9 18.08 Robinson Land Corporation 21.8 21.8 21.2 21.55 3,298,600

.

 3.52 1.68 Rockwell Land Corporation 1.88 1.88 1.83 1.84 1,930,000

.

 21.9 13.9 SM Prime Holdings, Inc. 17.5 17.68 17.3 17.62 13,866,100

.

 3.95 2.69 Shang Properties, Inc. 3.12 3.14 3.12 3.14 15,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.62 0.63 0.6 0.63 248,000

.

 4.1 3.42 Starmalls, Inc. 3.64 3.65 3.64 3.65 58,000

.

 2.4 0.49 Suntrust Home Developers, Inc. 1.42 1.45 1.39 1.4 1,529,000

.

 7.1 4.65 Vista Land and Lifescapes, Inc. 5.4 5.5 5.21 5.45 3,568,600

.

 MEDIA

.

 47 29.8 ABS-CBN Corporation 33.4 33.5 33 33 33,600

.

 9.99 7.5 GMA Network, Inc. 8.21 8.25 8.19 8.21 9,200

.

 TELECOMMUNICATIONS

.

 1,670.00 1,058.00 Globe Telecom, Inc. 1,602.00 1,645.00 1,602.00 1,635.00 38,930

.

 3.4 1.81 Liberty Telecoms Holdings, Inc. 2 2 2 2 5,000

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,064.00 3,064.00 3,000.00 3,014.00 162,130

.

 INFORMATION TECHNOLOGY

.

 6.56 3.72 DFNN, Inc. 4.36 4.6 4.25 4.3 234,000

.

 10.42 2 IP Converge Data Center, Inc. 5.75 5.75 5.51 5.6 4,600

.

 3.05 1.82 ISM Communications Corporation 1.9 1.9 1.9 1.9 10,000

.

 17.06 10 Philweb Corporation 11.44 11.46 11.04 11.34 807,300

.

 22 3.83 Touch Solutions, Inc. 9.4 9.4 8.96 9.1 17,623,400

.

 2.7 1.68 Transpacific Broadband Group Int'l. Inc. 2.18 2.18 2.18 2.18 1,000

.

 19.98 4.21 iRipple, Inc. 17 17 15 15.04 1,500

.

 TRANSPORTATION SERVICES

.

 84.8 49.7 Cebu Air, Inc. 54.45 54.45 53.8 54 132,870

.

 105 68.85 Int'l Container Terminal Services, Inc. 96.5 103.4 96.5 103.4 817,320

.

 2.95 2 Macroasia Corporation 2 2.05 2 2.05 10,000

.

 7.58 4.2 PAL Holdings Inc. 5.84 5.84 5.77 5.77 7,700

.

 HOTEL & LEISURE

.

 1.48 1.01 Acesite (Phils.) Hotel Corp. 1.17 1.17 1.1 1.16 43,000

.

 0.209 0.109 Boulevard Holdings, Inc. 0.136 0.137 0.135 0.135 26,050,000

.

 EDUCATION

.

 1,300.00 990 Far Eastern University, Inc. 1,150.00 1,200.00 1,150.00 1,200.00 25

.

 12.5 6.91 iPeople, Inc. 11.5 11.5 11.5 11.5 1,600

.

 CASINOS & GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.84 10.98 10.46 10.66 8,815,800

.

 0.069 0.014 IP E-Game Ventures Inc. 0.015 0.015 0.014 0.014 117,900,000

.

 8.25 5.63 Leisure and Resorts World Corporation 6.3 6.3 6.12 6.25 384,200

.

 3.17 1.74 Manila Jockey Club, Inc. 2.15 2.15 2.15 2.15 55,000

.

 16.3 13.78 Pacific Online Systems Corporation 15.6 16.3 15.4 16 109,000

.

 RETAIL

.

 7.78 3.01 Calata Corporation 3.09 3.09 3.03 3.09 46,000

.

 130.43 53.69 Philippine Seven Corporation 110 110 110 110 20

.

 43.6 28.7 Puregold Price Club, Inc. 41.75 41.8 40.6 40.95 2,676,300

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.75 0.76 0.74 0.76 733,000

.

 0.51 0.35 Now Corporation 0.4 0.42 0.4 0.41 670,000

.

 3.47 1.9 Paxys, Inc. 2 2 2 2 85,000

.

 2.42 0.74 STI Education Systems Holdings, Inc. 0.76 0.76 0.74 0.74 2,509,000

.

 MINING

.

 5 2.94 Apex Mining Company, Inc. "B" 3 3 3 3 8,000

.

 23.35 11.7 Atlas Cons. Mining and Dev't Corp. 12.2 12.5 12.16 12.5 160,100

.

 27.3 10 Atok-Big Wedge Company, Inc. 20 20 20 20 300

.

 24.5 7.7 Benguet Corporation "A" 9 9 9 9 100

.

 24.15 8 Benguet Corporation "B" 8.04 8.4 8.04 8.4 400

.

 1.35 0.6 Century Peak Metals Holdings Corporation 0.63 0.63 0.63 0.63 915,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.96 0.96 0.94 0.96 712,000

.

 24.4 5 Dizon Copper Silver Mines, Inc. 5.2 5.33 5.2 5.2 60,200

.

 0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.44 0.44 0.43 0.43 70,000

.

 1.23 0.4 Lepanto Consolidated Mining Co. "A" 0.46 0.47 0.45 0.46 54,130,000

.

 1.31 0.42 Lepanto Consolidated Mining Co. "B" 0.47 0.48 0.47 0.47 13,550,000

.

 0.066 0.025 Manila Mining Corporation "A" 0.026 0.026 0.025 0.026 34,100,000

.

 0.073 0.027 Manila Mining Corporation "B" 0.028 0.028 0.028 0.028 15,000,000

.

 8.3 2.55 NiHAO Minerals Resources Int'l, Inc. 2.89 2.89 2.79 2.85 179,000

.

 22.84 12.62 Nickel Asia Corporation 16.18 16.18 15.94 15.98 263,200

.

 0.7 0.4 Omico Corporation 0.42 0.47 0.4 0.47 270,000

.

 4.91 1.16 Oriental Peninsula Resources Group, Inc. 1.5 1.5 1.5 1.5 47,000

.

 19.76 8.08 Philex Mining Corporation 8.14 8.3 8.1 8.15 1,323,900

.

 305.8 217 Semirara Mining Corporation 251 257 249 251 123,990

.

 OIL

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.019 0.019 200,000

.

 7.24 5.8 Petroenergy Resources Corporation 6 6.05 6 6.05 10,400

.

 34.8 8.5 Philex Petroleum Corporation 10.1 10.1 9.88 9.9 379,300

.

 0.049 0.033 The Philodrill Corporation 0.04 0.04 0.039 0.04 39,100,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,609.59 1,616.61 1,596.91 1,616.61 0.24 3.94 18,772,790 1,743,296,595.05

.

 Industrials 9,387.53 9,472.35 9,387.53 9,414.45 0.26 24.69 130,488,278 1,370,271,467.54

.

 Holding Firms 5,689.12 5,740.76 5,644.13 5,732.72 0.67 38.12 74,293,257 2,079,185,369.67

.

 Property 2,508.77 2,522.72 2,475.37 2,518.26 1.02 25.32 100,381,838 903,152,195.70

.

 Services 2,023.13 2,041.73 2,012.94 2,040.51 0.8 16.28 180,250,421 1,145,411,807.95

.

 Mining & Oil 12,712.34 12,851.73 12,678.49 12,741.95 0.13 16.67 160,677,560 88,493,557.08

.

 PSEi 6,428.50 6,477.94 6,395.37 6,477.94 0.83 53.49

.

 All Shares 3,870.26 3,882.94 3,851.39 3,882.94 0.33 12.64

.

 SME 1,500 23,818

.

.

 GRAND TOTAL 664,865,644 7,329,834,810.998

.

 COMPILED BY ALMI ILAGAN-ATIENZA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE

READ NEXT
PSEi perked up by upbeat China data
MOST READ
LATEST STORIES
Read more...
NEXT STORY