Philippine Stock Market Table, September 23, 2013 | Inquirer Business

Philippine Stock Market Table, September 23, 2013

10:30 AM September 25, 2013
(As of Sept. 25, 2013)
52-WK 52-WK STOCKS OPEN HIGH LOW CLOSE VOLUME
HIGH LOW BANKS
105.5 56 Asia United Bank Corporation 73 73 71.55 72.5 91,900
99 62 BDO Unibank, Inc. 81 81 79.4 79.4 2,096,750
114 77 Bank of the Philippine Islands 100 101 99 101 1,254,300
71.09 47.45 China Banking Corporation 62.65 62.65 61 62.35 39,810
37.85 22.55 East West Banking Corporation 27.15 27.15 26.6 26.8 46,300
107.31 69.38 Metropolitan Bank and Trust Company 90 90 89.4 89.65 7,960,490
117 65 Philippine National Bank 88.6 88.6 87 87.5 238,400
145 84 Philippine Savings Bank 122 122 120.2 120.2 60
38.85 21.85 Philippine Business Bank 23.8 24.25 23.8 24 137,100
74.5 40.75 Rizal Commercial Banking Corp. 47.5 47.5 45.1 46.4 1,357,900
206.4 105.7 Security Bank Corporation 132.9 132.9 130.9 131.5 1,794,530
160 104.5 Union Bank of the Philippines 126.8 126.8 123.4 124.8 25,630
OTHER FINANCIAL INSTITUTIONS
3.47 2.12 AG Finance, Incorporated 3.07 3.16 3.03 3.05 86,000
2.42 1.32 BDO Leasing and Finance, Inc. 1.87 1.9 1.87 1.9 9,000
21 16.88 COL Financial Group, Inc. 17.36 17.4 17.2 17.2 26,800
24 10.16 Filipino Fund, Inc. 14.5 14.9 14.5 14.9 5,600
0.73 0.2 MEDCO Holdings, Inc. 0.25 0.25 0.25 0.25 20,000
750 451 Manulife Financial Corporation 715 715 655 655 100
2.01 1.57 National Reinsurance Corp. of the Phils. 1.63 1.65 1.63 1.64 402,000
515 353 The Philippine Stock Exchange, Inc 371.6 371.6 368 368 6,050
1,450.00 940 Sun Life Financial, Inc. 1,291.00 1,291.00 1,291.00 1,291.00 5
2.92 1.86 Vantage Equities, Inc. 2.67 2.68 2.65 2.67 265,000
ELECTRICITY, ENERGY, POWER AND WATER
40.5 30 Aboitiz Power Corporation 33.35 33.35 32.4 33.1 3,867,100
1.59 1.2 Alsons Consolidated Resources, Inc. 1.32 1.32 1.31 1.32 85,000
11 2.8 Calapan Ventures, Inc. 5.3 5.3 5.3 5.3 33,400
7.9 4.94 Energy Development Corporation 5.62 5.65 5.56 5.6 11,979,100
27.45 15.5 First Gen Corporation 16.98 16.98 16.7 16.8 4,376,200
113.8 68 First Phil. Holdings Corp. 75.2 75.4 74.95 75 213,720
41.4 25 Manila Water Company, Inc. 28.3 28.3 27.5 27.75 1,321,600
397 248 Manila Electric Company 277 277 269.2 274 615,580
16.3 10.2 Petron Corporation 12.9 12.9 12.42 12.7 1,190,900
8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.3 5.3 5.2 5.21 129,100
5.99 4 SPC Power Corporation 4.75 4.75 4.75 4.75 4,000
3 1.08 Trans-Asia Oil and Energy Dev’t Corp. 2.16 2.18 2.15 2.16 1,665,000
FOOD, BEVERAGE AND TOBACCO
8.79 5 AgriNurture, Inc. 5.92 6.39 5.76 5.76 276,300
8.6 4.32 D and L Industries, Inc. 6.68 6.68 6.45 6.58 974,800
30.25 20 Del Monte Pacific Limited 27 27 26.8 27 9,700
23.65 12.5 Ginebra San Miguel Inc. 22.65 23.65 22.65 23.5 497,300
179.5 99.5 Jollibee Foods Corporation 171.6 175 171.6 175 736,230
28.4 11.34 LT Group, Inc. 18.1 18.1 17 17.04 26,726,400
13.5 7.03 Pancake House, Inc. 12.3 12.3 12.3 12.3 100
6.88 3.92 Pepsi-Cola Products Philippines, Inc. 5.08 5.1 4.9 5 14,107,700
6.15 3.89 RFM Corporation 4.8 4.8 4.8 4.8 55,000
750 200 San Miguel Pure Foods Company Inc. 234 236 232.2 236 43,590
125 65.5 San Miguel Corporation 74.9 76.45 74.5 75.5 385,700
135.4 63.95 Universal Robina Corporation 129.5 130.8 128.4 129.2 3,244,330
2.18 1.11 Victorias Milling Company, Inc. 1.61 1.61 1.61 1.61 50,000
2.08 0.59 Vitarich Corporation 0.81 0.84 0.78 0.78 5,631,000
CONSTRUCTION, INFRASTRUCTURE AND ALLIED SERVICES
8.24 0.96 Da Vinci Capital Holdings, Inc. 1.03 1.05 1.02 1.02 305,000
15.9 8.2 EEI Corporation 9.8 10.18 9.8 9.82 971,000
15.98 12 Holcim Philippines, Inc. 12.98 12.98 12.7 12.7 11,200
12.24 8.4 Lafarge Republic, Inc. 9.4 9.4 9.39 9.4 178,500
18.62 10.42 Megawide Construction Corporation 12.74 12.74 12.58 12.6 72,700
19.48 10.2 Phinma Corporation 13.3 13.3 13.3 13.3 3,500
3.34 0.9 Southeast Asia Cement Holdings, Inc. 1 1 0.98 0.98 324,000
3.3 1.59 TKC Steel Corporation 2.33 2.33 2.33 2.33 1,000
2.4 0.9 Vulcan Industrial and Mining Corporation 1.5 1.5 1.49 1.49 223,000
CHEMICALS
3.12 2.62 Chemrez Technologies, Inc. 2.97 3.04 2.97 3.04 65,000
2.38 1.6 Euro-Med Laboratories Phil., Inc. 1.6 1.6 1.6 1.6 6,000
3.2 1.8 LMG Chemicals Corporation 3.18 3.2 2.9 3.01 1,465,000
4 1.5 Mabuhay Vinyl Corporation 2.51 3.3 2.51 3.3 19,000
22.5 2.52 Melco Crown (Philippines) Resorts Corp. 11.12 11.22 11.12 11.16 242,100
ELECTRICAL COMPONENTS AND EQUIPMENT
24.42 7.68 Cirtek Holdings Philippines Corporation 15 15 15 15 1,500
0.027 0.013 Greenergy Holdings, Inc. 0.014 0.014 0.013 0.014 229,100,000
5 1.81 Integrated Micro-Electronics, Inc. 3 3.41 3 3.27 479,000
OTHER INDUSTRIALS
50.2 13 Alphaland Corporation 39.05 43.65 39.05 43.65 5,600
2.1 1.69 Splash Corporation 1.88 1.96 1.88 1.96 11,000
HOLDING FIRMS
7.3 4.68 A. Soriano Corporation 6.5 6.5 6.5 6.5 252,300
1.63 0.9 ATN Holdings, Inc. “A” 1.11 1.15 1.11 1.15 80,000
0.78 0.57 Abacus Cons. Res. and Hold’gs, Inc. 0.59 0.6 0.59 0.59 120,000
61 40 Aboitiz Equity Ventures, Inc. 48.2 49 48 48.5 2,748,600
28.4 13.5 Alliance Global Group, Inc. 25.85 26 25.65 25.8 18,688,200
688 416 Ayala Corporation 613 621 611 615 483,170
18.9 1.7 Cosco Capital, Inc. 10.08 10.1 10.02 10.1 6,493,000
61.2 44 DMCI Holdings, Inc. 46.7 47.4 45.95 46.05 2,045,200
3.96 2.35 F and J Prince Holdings Corp. “A” 3.2 3.2 3.2 3.2 45,000
3.99 2.6 F and J Prince Holdings Corp. “B” 3.8 3.8 3.8 3.8 50,000
6.99 3.9 Filinvest Development Corporation 4.15 4.15 4.11 4.13 316,000
883.5 521 GT Capital Holdings, Inc. 823 825 815 815 260,660
9.3 5.5 House of Investments, Inc. 6.12 6.12 6.12 6.12 500
50 31.4 JG Summit Holdings, Inc. 38.55 39.55 38 38 2,192,200
1.39 0.61 Lodestar Investment Hldgs Corp. 0.78 0.78 0.75 0.75 26,000
7.68 4.53 Lopez Holdings Corporation 5.03 5.03 4.98 5 6,284,700
0.81 0.32 Mabuhay Holdings Corporation 0.7 0.71 0.68 0.7 4,980,000
2.26 1.4 Marcventures Holdings, Inc. 1.86 1.9 1.86 1.86 226,000
6.33 4 Metro Pacific Investments Corporation 4.68 4.7 4.65 4.67 15,502,000
7.65 4.7 Minerales Industrias Corporation 5.3 5.3 5.3 5.3 59,000
2.7 1.02 Prime Media Holdings, Inc. 1.27 1.34 1.27 1.34 9,000
0.77 0.48 Prime Orion Philippines, Inc. 0.55 0.55 0.55 0.55 4,200,000
970.4 576.8 SM Investments Corporation 815 816.5 808 810 431,000
2.59 1.41 Seafront Resources Corporation 1.65 1.75 1.65 1.75 111,000
2.54 1.5 Solid Group, Inc. 1.62 1.68 1.62 1.68 14,000
500 227 Synergy Grid and Dev’t Phils., Inc. 266 266 227 227 170
0.77 0.27 Zeus Holdings, Inc. 0.37 0.38 0.37 0.38 120,000
PROPERTY
2.64 1.02 A Brown Company, Inc. 1.33 1.34 1.26 1.34 669,000
27 15 Anchor Land Holdings, Inc 22 22.75 22 22.75 1,100
2.26 0.5 Araneta Properties, Inc. 1.48 1.5 1.48 1.48 65,000
35.7 21.85 Ayala Land, Inc. 28.9 29 28.3 28.7 4,360,600
7.1 4.25 Belle Corporation 5 5.1 4.97 5.1 2,618,100
6.73 3.7 Cebu Holdings, Inc. 5.32 5.36 5.32 5.36 27,000
2.44 1.08 Century Properties Group, Inc. 1.6 1.61 1.56 1.58 19,099,000
2.38 1.21 City and Land Developers, Inc. 1.64 1.66 1.64 1.66 18,000
1.16 0.92 Cityland Development Corporation 1.1 1.1 1.1 1.1 6,000
0.88 0.49 Cyber Bay Corporation 0.52 0.52 0.51 0.52 231,000
1.21 0.81 Empire East Land Holdings, Inc. 0.94 0.96 0.94 0.96 131,000
2.27 1.33 Filinvest Land, Inc. 1.64 1.64 1.59 1.62 15,757,000
2.76 1.3 Global-Estate Resorts, Inc. 1.45 1.49 1.4 1.41 6,893,000
1.73 1.05 IRC Properties, Inc. 1.56 1.58 1.55 1.57 631,000
0.197 0.077 MRC Allied, Inc. 0.097 0.097 0.097 0.097 110,000
4.31 2.18 Megaworld Corporation 3.39 3.41 3.36 3.39 15,752,000
0.84 0.36 Phil. Estates Corporation 0.41 0.43 0.4 0.42 1,630,000
26.9 18.1 Robinson Land Corporation 20.95 21.45 20.95 21 428,700
3.52 1.68 Rockwell Land Corporation 1.88 1.88 1.85 1.86 925,000
21.9 13.9 SM Prime Holdings, Inc. 17.56 17.56 17.34 17.46 20,981,800
3.95 2.69 Shang Properties, Inc. 3.2 3.2 3.2 3.2 15,000
1.35 0.58 Sta. Lucia Land, Inc. 0.63 0.64 0.61 0.63 720,000
4.1 3.42 Starmalls, Inc. 3.79 3.79 3.79 3.79 33,000
2.4 0.49 Suntrust Home Developers, Inc. 1.39 1.41 1.37 1.37 460,000
7.1 4.65 Vista Land and Lifescapes, Inc. 5.43 5.43 5.34 5.37 7,460,900
MEDIA
47 29.8 ABS-CBN Corporation 33 33.5 33 33 46,800
10.26 7.50 GMA Holdings, Inc. 8.00 8.00 7.50 7.50 726,200
9.99 7.5 GMA Network, Inc. 8.22 8.22 7.98 7.98 263,600
1.01 0.61 Manila Bulletin Publishing Corp. 0.72 0.72 0.72 0.72 24,000
TELECOMMUNICATIONS
1,670.00 1,058.00 Globe Telecom, Inc. 1,616.00 1,616.00 1,601.00 1,605.00 182,195
3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,982.00 2,994.00 2,954.00 2,956.00 157,285
INFORMATION TECHNOLOGY
6.56 3.72 DFNN, Inc. 4.5 4.6 4.5 4.6 4,000
10.42 2 IP Converge Data Center, Inc. 5.52 6 5.52 6 35,500
3.05 1.82 ISM Communications Corporation 1.86 1.9 1.85 1.9 722,000
1.29 0.3 Millenium Global Holdings, Inc. 0.4 0.4 0.4 0.4 130,000
5.99 0.01 NextStage, Inc. 2 2 1.95 1.95 12,000
17.06 10 Philweb Corporation 11 11.56 10.7 11.56 4,907,600
22 3.83 Touch Solutions, Inc. 9.17 9.17 8.93 8.93 9,708,900
2.7 1.68 Transpacific Broadband Group Int’l. Inc. 2.02 2.17 2 2.17 8,000
4.5 1.14 Yehey! Corporation 1.17 1.17 1.17 1.17 16,000
19.98 4.21 iRipple, Inc. 13.02 15.06 13.02 15.06 800
TRANSPORTATION SERVICES
16.04 8.9 Asian Terminals, Inc. 11.6 11.6 11.6 11.6 6,000
84.8 49.7 Cebu Air, Inc. 53 53.85 52.3 53.75 87,020
105 68.85 Int’l Container Terminal Services, Inc. 102.3 103.1 100 102.3 1,127,300
7.58 4.2 PAL Holdings Inc. 5.75 5.85 5.75 5.84 16,700
HOTEL AND LEISURE
0.209 0.109 Boulevard Holdings, Inc. 0.136 0.136 0.132 0.132 15,790,000
EDUCATION
12.5 10 Centro Escolar University 10.74 11.3 10.74 11.3 4,300
1,300.00 990 Far Eastern University, Inc. 1,120.00 1,160.00 1,120.00 1,160.00 95
12.5 6.91 iPeople, Inc. 11.3 11.3 11.3 11.3 9,400
CASINOS AND GAMING
16.88 8.36 Bloomberry Resorts Corporation 10.5 10.66 10.5 10.52 3,379,300
0.069 0.014 IP E-Game Ventures Inc. 0.015 0.015 0.014 0.015 1,800,000
8.25 5.63 Leisure and Resorts World Corporation 6.01 6.17 6 6.17 407,900
3.17 1.74 Manila Jockey Club, Inc. 2.2 2.2 2.2 2.2 35,000
17.5 13.78 Pacific Online Systems Corporation 16.5 17.5 16.5 16.5 14,300
RETAIL
7.78 3.01 Calata Corporation 3.05 3.06 3.03 3.04 47,000
43.6 28.7 Puregold Price Club, Inc. 41 41 40.5 40.85 1,135,100
OTHER SERVICES
0.95 0.6 APC Group, Inc. 0.74 0.75 0.74 0.74 1,489,000
0.51 0.35 Now Corporation 0.42 0.42 0.4 0.41 120,000
2.42 0.73 STI Education Systems Holdings, Inc. 0.74 0.74 0.73 0.74 2,853,000
MINING
0.0068 0.0031 Abra Mining and Industrial Corp. 0.0033 0.0033 0.0033 0.0033 26,000,000
4.95 1.9 Apex Mining Company, Inc. “A” 2.94 2.94 2.92 2.92 119,000
23.35 11.7 Atlas Cons. Mining and Dev’t Corp. 12.24 12.8 12.2 12.8 145,400
27.3 10 Atok-Big Wedge Company, Inc. 19.8 20 19.8 20 500
24.5 7.7 Benguet Corporation “A” 8.18 8.6 8 8.6 20,900
24.05 8 Benguet Corporation “B” 8.5 8.5 8.5 8.5 100
1.35 0.6 Century Peak Metals Holdings Corporation 0.62 0.65 0.62 0.62 124,000
1.68 0.85 Coal Asia Holdings, Inc. 0.97 1.02 0.97 1 3,156,000
24 5 Dizon Copper Silver Mines, Inc. 5.3 5.3 5.05 5.2 32,000
0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.43 0.44 0.43 0.43 90,000
1.23 0.4 Lepanto Consolidated Mining Co. “A” 0.47 0.47 0.46 0.46 40,010,000
1.31 0.42 Lepanto Consolidated Mining Co. “B” 0.48 0.48 0.47 0.47 6,770,000
0.066 0.025 Manila Mining Corporation “A” 0.026 0.027 0.026 0.026 45,800,000
0.073 0.027 Manila Mining Corporation “B” 0.029 0.029 0.028 0.028 37,200,000
8.3 2.55 NiHAO Minerals Resources Int’l, Inc. 2.85 2.85 2.8 2.81 75,000
22.84 12.62 Nickel Asia Corporation 15.6 16 15.54 15.94 738,000
4.84 1.16 Oriental Peninsula Resources Group, Inc. 1.46 1.46 1.41 1.43 101,000
19.76 8.08 Philex Mining Corporation 8.28 8.28 8.14 8.14 658,200
305.8 217 Semirara Mining Corporation 250.2 257 250.2 252.8 220,020
OIL
0.32 0.24 Basic Energy Corporation 0.25 0.25 0.25 0.25 9,000,000
0.026 0.016 Oriental Pet. and Minerals Corp. “A” 0.018 0.019 0.018 0.019 100,100,000
7.24 5.8 Petroenergy Resources Corporation 5.99 5.99 5.99 5.99 1,800
34.8 8.5 Philex Petroleum Corporation 9.8 9.8 9.65 9.65 179,300
0.049 0.033 The Philodrill Corporation 0.04 0.04 0.039 0.04 4,300,000
OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE
Financials 1,615.14 1,615.62 1,600.98 1,607.04 -0.82 -13.34 15,865,047 1,348,197,636.95
Industrials 9,370.29 9,373.58 9,296.59 9,324.1 -0.4 -37.69 313,478,493 1,909,148,493.17
Holding Firms 5,741.08 5,746.05 5,704.17 5,704.17 -0.45 -25.53 67,822,010 1,891,470,356.75
Property 2,497.11 2,499.24 2,475.09 2,487.37 -0.65 -16.31 103,474,073 689,900,087.30
Services 2,020.74 2,024.45 2,007.02 2,009.76 -0.98 -19.83 45,299,259 1,214,484,712.09
Mining & Oil 12,730.36 12,838.4 12,723.63 12,792.51 0.86 108.94 275,036,586 109,027,792.32
PSEi 6,454.9 6,454.9 6,414.57 6,420.42 -0.63 -40.96
All Shares 3,872.9 3,873.44 3,846.97 3,853.54 -0.57 -21.9
SME 800 11,632
GRAND TOTAL 820,976,268 7,162,240,710.58
COMPILED BY MARIELLE MEDINA, INQUIRER RESEARCH SOURCE: TECHNISTOCK, PSE
TAGS: stock market table

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.