Philippine Stock Market Table, October 7, 2013 | Inquirer Business

Philippine Stock Market Table, October 7, 2013

08:48 PM October 07, 2013
ml>


.

 (As of Oct. 7, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 56 Asia United Bank Corporation 73 74 73 73.85 105,430

.

 99 62 BDO Unibank, Inc. 77 77.7 76.8 77.45 1,988,820

.

 114 77 Bank of the Philippine Islands 100.5 101 100 100.9 878,000

.

 71.09 47.45 China Banking Corporation 60.5 61.2 60.5 61.2 50,110

.

 37.85 22.6 East West Banking Corporation 26.1 26.5 26.1 26.45 747,100

.

 107.31 69.38 Metropolitan Bank and Trust Company 85.7 87.5 85.5 85.75 1,964,230

.

 117 65 Philippine National Bank 86.5 87 86.45 87 82,070

.

 145 84.3 Philippine Savings Bank 123.5 123.5 122 122 260

.

 38.85 21.85 Philippine Business Bank 24.15 24.5 24.15 24.4 5,100

.

 74.5 40.75 Rizal Commercial Banking Corp. 46.85 46.9 46.5 46.65 18,400

.

 206.4 105.7 Security Bank Corporation 140.5 140.5 139 140 1,454,640

.

 160 105 Union Bank of the Philippines 123 123 121 123 510

.

 OTHER FINANCIAL INSTITUTIONS

.

 3.73 2.12 AG Finance, Incorporated 3.6 3.7 3.57 3.69 150,000

.

 2.42 1.32 BDO Leasing and Finance, Inc. 1.9 1.9 1.9 1.9 54,000

.

 1.6 0.69 Bankard, Inc. 1.1 1.28 1.1 1.28 1,440,000

.

 21 16.88 COL Financial Group, Inc. 17.18 17.18 17 17.16 22,100

.

 24 10.2 Filipino Fund, Inc. 17 17 17 17 400

.

 750 451 Manulife Financial Corporation 635 635 635 635 30

.

 35.95 19.08 Maybank ATR Kim Eng Financial Corp. 22.5 23 22.2 22.5 7,100

.

 2.01 1.57 National Reinsurance Corp. of the Phils. 1.64 1.64 1.64 1.64 40,000

.

 515 353 The Philippine Stock Exchange, Inc 363 363 362 362 2,330

.

 2.92 1.91 Vantage Equities, Inc. 2.65 2.65 2.65 2.65 18,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 40.5 30 Aboitiz Power Corporation 34 34.5 33.8 34.2 2,299,100

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.34 1.34 1.3 1.3 165,000

.

 7.9 4.94 Energy Development Corporation 5.79 5.83 5.78 5.79 3,998,100

.

 27.45 15.5 First Gen Corporation 16.18 16.54 16.18 16.26 2,824,900

.

 113.8 68 First Phil. Holdings Corp. 73.5 74 73 73.05 382,950

.

 41.4 25 Manila Water Company, Inc. 28 28 27.75 27.9 1,169,500

.

 397 248 Manila Electric Company 296.2 303.2 296.2 299.2 205,270

.

 16.3 10.22 Petron Corporation 13 13.1 13 13 452,400

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5.07 5.07 5.05 5.05 319,900

.

 3 1.08 Trans-Asia Oil and Energy Dev't Corp. 2.07 2.09 2.05 2.06 5,397,000

.

 FOOD, BEVERAGE & TOBACCO

.

 8.75 5 AgriNurture, Inc. 5.75 5.9 5.75 5.86 84,600

.

 2.26 1.09 Alliance Select Foods Int'l, Inc. 1.11 1.13 1.11 1.12 88,000

.

 86 46.5 Bogo Medellin Milling Company 50.5 50.5 50.5 50.5 10

.

 8.6 4.32 D and L Industries, Inc. 6.68 6.74 6.6 6.68 1,722,100

.

 30.25 20 Del Monte Pacific Limited 27.1 27.1 27 27 26,600

.

 27.4 12.5 Ginebra San Miguel Inc. 26.75 26.9 26.4 26.85 1,068,500

.

 179.5 99.8 Jollibee Foods Corporation 174.8 176.9 174.8 175.2 389,130

.

 28.4 11.34 LT Group, Inc. 19.3 19.56 19.3 19.34 10,731,400

.

 6.88 4.17 Pepsi-Cola Products Philippines, Inc. 4.71 4.81 4.67 4.68 6,205,000

.

 6.15 3.89 RFM Corporation 4.88 5.13 4.88 5.01 2,027,000

.

 3.8 2.3 Roxas Holdings, Inc. 2.48 2.48 2.48 2.48 4,000

.

 750 200 San Miguel Pure Foods Company Inc. 239.8 240 239.6 240 12,820

.

 125 65.5 San Miguel Corporation 75.5 77 75.2 76.3 244,710

.

 0.22 0.102 Swift Foods, Inc. 0.125 0.126 0.125 0.126 1,050,000

.

 135.4 68.95 Universal Robina Corporation 119.6 119.7 117.8 118.6 8,869,930

.

 2.18 1.11 Victorias Milling Company, Inc. 1.62 1.63 1.6 1.6 582,000

.

 2.08 0.59 Vitarich Corporation 0.7 0.7 0.67 0.68 576,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 24.9 15.12 Asiabest Group International, Inc. 15.68 15.72 15.68 15.72 1,400

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.03 1.07 1.01 1.03 2,247,000

.

 15.9 8.41 EEI Corporation 9.7 9.7 9.52 9.53 767,900

.

 15.98 12 Holcim Philippines, Inc. 12.9 12.9 12.88 12.9 549,500

.

 12.24 9.03 Lafarge Republic, Inc. 9.69 9.69 9.4 9.4 322,000

.

 18.62 10.42 Megawide Construction Corporation 12.44 12.5 12.44 12.46 827,500

.

 19.48 10.2 Phinma Corporation 13 13 13 13 41,000

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 0.98 0.98 0.96 0.96 81,000

.

 2.4 0.9 Vulcan Industrial and Mining Corporation 1.46 1.47 1.43 1.44 521,000

.

 CHEMICALS

.

 180 62.5 Chemical Industries of the Phils. 138 180 138 173 260

.

 3.12 2.62 Chemrez Technologies, Inc. 3 3 3 3 150,000

.

 3.52 1.8 LMG Chemicals Corporation 3.34 3.35 3.28 3.31 410,000

.

 22.5 2.52 Melco Crown (Philippines) Resorts Corp. 10.2 10.54 10.14 10.5 1,932,200

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 24.42 7.69 Cirtek Holdings Philippines Corporation 14.88 14.88 14.88 14.88 1,700

.

 0.027 0.012 Greenergy Holdings, Inc. 0.013 0.013 0.013 0.013 39,800,000

.

 5 1.81 Integrated Micro-Electronics, Inc. 2.9 3 2.7 3 215,000

.

 OTHER INDUSTRIALS

.

 50.2 13 Alphaland Corporation 43 44 43 44 15,500

.

 2.1 1.69 Splash Corporation 1.89 1.89 1.89 1.89 5,000

.

 HOLDING FIRMS

.

 7.3 4.7 A. Soriano Corporation 6.84 6.85 6.82 6.85 127,800

.

 49.9 28.95 ABS-CBN Holdings Corp. – Phil Deposit Receipts 34.1 34.45 34.1 34.1 132,800

.

 0.78 0.57 Abacus Cons. Res. and Hold'gs, Inc. 0.58 0.58 0.58 0.58 25,000

.

 61 40 Aboitiz Equity Ventures, Inc. 47.95 48.5 47.95 48.1 1,117,900

.

 28.4 14.02 Alliance Global Group, Inc. 25 25.25 24.6 25.05 13,999,800

.

 6.3 1.5 Asia Amalgamated Holdings Corp. 1.7 1.75 1.7 1.75 3,000

.

 688 416.8 Ayala Corporation 608.5 618 607 615 263,220

.

 18.9 5.1 Cosco Capital, Inc. 10.12 10.84 10.12 10.68 23,083,300

.

 61.2 44 DMCI Holdings, Inc. 47.9 48.65 47.85 48.4 640,000

.

 6.99 3.9 Filinvest Development Corporation 4.1 4.1 4.08 4.08 477,000

.

 883.5 521 GT Capital Holdings, Inc. 799.5 810 796 798 107,470

.

 9.3 5.65 House of Investments, Inc. 5.96 6.05 5.96 6.05 200

.

 50 32.55 JG Summit Holdings, Inc. 42.1 43.2 42.1 42.5 1,403,300

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.8 0.86 0.8 0.85 1,513,000

.

 7.68 4.53 Lopez Holdings Corporation 4.63 4.74 4.61 4.61 5,684,000

.

 9.28 2.5 MJC Investments Corporation 5 5.6 5 5.6 5,200

.

 0.81 0.32 Mabuhay Holdings Corporation 0.69 0.71 0.69 0.7 6,028,000

.

 2.22 1.4 Marcventures Holdings, Inc. 1.96 2.22 1.96 2.19 18,762,000

.

 6.33 4 Metro Pacific Investments Corporation 4.64 4.68 4.57 4.64 71,310,000

.

 7.65 4.7 Minerales Industrias Corporation 5.35 5.35 5.25 5.3 35,000

.

 0.062 0.029 Pacifica, Inc. 0.03 0.03 0.03 0.03 100,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.27 1.27 1.23 1.23 15,000

.

 3.4 2 Republic Glass Holdings Corp. 2.51 2.51 2.5 2.5 14,000

.

 970.4 605 SM Investments Corporation 812 837 812 837 456,600

.

 0.42 0.28 Sinophil Corporation 0.29 0.29 0.29 0.29 50,000

.

 2.54 1.5 Solid Group, Inc. 1.6 1.66 1.59 1.66 54,000

.

 0.35 0.16 Wellex Industries, Inc. 0.2 0.222 0.2 0.222 80,000

.

 PROPERTY

.

 2.64 1.02 A Brown Company, Inc. 1.26 1.26 1.26 1.26 5,000

.

 2.26 0.51 Araneta Properties, Inc. 1.43 1.45 1.43 1.45 51,000

.

 0.24 0.17 Arthaland Corporation 0.2 0.2 0.2 0.2 440,000

.

 35.7 21.85 Ayala Land, Inc. 28.75 28.8 28.4 28.8 6,181,700

.

 7.1 4.25 Belle Corporation 5 5.2 5 5.16 7,107,600

.

 6.73 3.7 Cebu Holdings, Inc. 5.68 5.68 5.67 5.67 22,200

.

 2.44 1.08 Century Properties Group, Inc. 1.59 1.64 1.58 1.59 14,722,000

.

 2.26 1.21 City and Land Developers, Inc. 1.65 1.71 1.65 1.71 5,000

.

 1.16 0.92 Cityland Development Corporation 1.13 1.13 1.13 1.13 4,000

.

 0.88 0.49 Cyber Bay Corporation 0.52 0.52 0.52 0.52 1,036,000

.

 1.21 0.84 Empire East Land Holdings, Inc. 0.94 0.95 0.94 0.94 675,000

.

 0.45 0.2 Ever Gotesco Resources and Hold'gs, Inc. 0.25 0.25 0.245 0.245 450,000

.

 2.27 1.35 Filinvest Land, Inc. 1.65 1.68 1.64 1.65 16,223,000

.

 2.76 1.3 Global-Estate Resorts, Inc. 1.33 1.38 1.33 1.36 5,944,000

.

 1.73 1.05 IRC Properties, Inc. 1.48 1.54 1.48 1.54 2,621,000

.

 0.197 0.077 MRC Allied, Inc. 0.091 0.094 0.09 0.094 760,000

.

 4.31 2.32 Megaworld Corporation 3.4 3.43 3.37 3.37 36,364,000

.

 0.84 0.36 Phil. Estates Corporation 0.44 0.44 0.43 0.43 50,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.43 0.43 0.43 0.43 50,000

.

 26.9 18.2 Robinson Land Corporation 21.2 21.7 21 21.45 2,315,700

.

 3.52 1.68 Rockwell Land Corporation 1.85 1.9 1.85 1.85 821,000

.

 21.9 13.9 SM Prime Holdings, Inc. 16.32 16.7 16.32 16.66 6,006,900

.

 3.95 2.7 Shang Properties, Inc. 3.2 3.2 3.2 3.2 7,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.63 0.63 0.6 0.63 1,173,000

.

 4.1 3.31 Starmalls, Inc. 3.73 3.73 3.7 3.7 20,000

.

 2.4 0.51 Suntrust Home Developers, Inc. 1.21 1.24 1.21 1.21 942,000

.

 7.1 4.69 Vista Land and Lifescapes, Inc. 5.45 5.49 5.33 5.47 8,269,000

.

 MEDIA

.

 47 29.8 ABS-CBN Corporation 32.75 33.5 32.2 32.2 244,600

.

 10.26 7.28 GMA Holdings, Inc. 7.36 7.41 7.36 7.38 71,300

.

 9.99 7.5 GMA Network, Inc. 7.98 7.98 7.58 7.6 181,500

.

 TELECOMMUNICATIONS

.

 1,670.00 1,058.00 Globe Telecom, Inc. 1,645.00 1,645.00 1,618.00 1,621.00 61,860

.

 3.4 1.45 Liberty Telecoms Holdings, Inc. 1.83 1.99 1.83 1.99 12,000

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 3,020.00 3,020.00 3,000.00 3,000.00 85,265

.

 INFORMATION TECHNOLOGY

.

 22 3.86 Emperador Inc. 9.07 9.4 9.05 9.24 15,119,100

.

 10.42 2.2 IP Converge Data Center, Inc. 6 6 6 6 1,800

.

 2.93 1.82 ISM Communications Corporation 1.98 1.98 1.84 1.84 10,000

.

 1.29 0.3 Millenium Global Holdings, Inc. 0.37 0.37 0.37 0.37 310,000

.

 5.99 0.01 NextStage, Inc. 1.96 1.96 1.95 1.95 2,000

.

 17.06 10 Philweb Corporation 11.24 11.3 11.02 11.18 756,700

.

 2.7 1.68 Transpacific Broadband Group Int'l. Inc. 2.18 2.18 1.98 2.1 12,000

.

 4.5 1.14 Yehey! Corporation 1.2 1.2 1.2 1.2 1,000

.

 19.98 4.21 iRipple, Inc. 17 17 17 17 100

.

 TRANSPORTATION SERVICES

.

 84.8 49.7 Cebu Air, Inc. 54 54.3 54 54.25 94,550

.

 105 68.85 Int'l Container Terminal Services, Inc. 101.9 102 101 101.4 2,931,690

.

 2.9 2 Macroasia Corporation 2 2 2 2 20,000

.

 7.35 4.2 PAL Holdings Inc. 5.66 5.82 5.66 5.82 300

.

 HOTEL & LEISURE

.

 1.48 1.01 Acesite (Phils.) Hotel Corp. 1.1 1.1 1.1 1.1 102,000

.

 0.209 0.109 Boulevard Holdings, Inc. 0.147 0.155 0.147 0.151 221,400,000

.

 EDUCATION

.

 12.5 7.24 iPeople, Inc. 10.5 12.5 10.5 12.5 23,700

.

 CASINOS & GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.6 10.74 10.6 10.68 517,100

.

 0.069 0.012 IP E-Game Ventures Inc. 0.013 0.014 0.013 0.013 53,000,000

.

 8.25 5.63 Leisure and Resorts World Corporation 6.05 6.05 6 6 189,800

.

 3.17 1.74 Manila Jockey Club, Inc. 2.15 2.15 2.15 2.15 20,000

.

 17.5 13.78 Pacific Online Systems Corporation 16.4 16.4 15.8 16.3 100,200

.

 0.36 0.26 Premiere Horizon Alliance Corporation 0.27 0.27 0.27 0.27 300,000

.

 RETAIL

.

 7.78 2.97 Calata Corporation 2.98 3.39 2.97 3.37 684,000

.

 130.43 53.69 Philippine Seven Corporation 102 102 102 102 810

.

 46.6 28.7 Puregold Price Club, Inc. 45.2 46.6 45.1 46 5,419,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.75 0.75 0.74 0.74 1,335,000

.

 3.47 1.9 Paxys, Inc. 1.99 1.99 1.99 1.99 10,000

.

 1.89 0.67 STI Education Systems Holdings, Inc. 0.69 0.69 0.67 0.68 14,087,000

.

 MINING

.

 4.95 1.9 Apex Mining Company, Inc. "A" 2.93 2.93 2.93 2.93 10,000

.

 23.35 11.7 Atlas Cons. Mining and Dev't Corp. 12.32 12.32 12.28 12.3 366,000

.

 26.95 10 Atok-Big Wedge Company, Inc. 19.98 20 19.98 20 3,000

.

 24.5 7.7 Benguet Corporation "A" 8.5 8.66 8.5 8.66 500

.

 24 7.8 Benguet Corporation "B" 8.7 9.48 8.7 9.48 11,700

.

 1.35 0.58 Century Peak Metals Holdings Corporation 0.65 0.65 0.65 0.65 4,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.95 0.97 0.95 0.96 72,000

.

 22 5 Dizon Copper Silver Mines, Inc. 5.16 5.17 5.07 5.17 3,700

.

 0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.46 0.46 0.45 0.46 270,000

.

 1.23 0.4 Lepanto Consolidated Mining Co. "A" 0.43 0.46 0.43 0.44 73,180,000

.

 1.31 0.42 Lepanto Consolidated Mining Co. "B" 0.45 0.47 0.45 0.46 30,890,000

.

 0.066 0.022 Manila Mining Corporation "A" 0.023 0.024 0.022 0.022 312,600,000

.

 0.073 0.024 Manila Mining Corporation "B" 0.026 0.026 0.026 0.026 51,100,000

.

 7.68 2.55 NiHAO Minerals Resources Int'l, Inc. 2.83 2.85 2.79 2.8 46,000

.

 22.84 12.62 Nickel Asia Corporation 15.2 15.2 15 15.02 833,900

.

 0.7 0.4 Omico Corporation 0.48 0.48 0.48 0.48 10,000

.

 4.5 1.16 Oriental Peninsula Resources Group, Inc. 1.4 1.46 1.4 1.41 635,000

.

 19.76 7.86 Philex Mining Corporation 8.11 8.4 8.11 8.34 445,300

.

 305.8 217 Semirara Mining Corporation 244 248 243 243.6 61,520

.

 OIL

.

 0.32 0.24 Basic Energy Corporation 0.241 0.241 0.241 0.241 100,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.018 25,200,000

.

 7.24 5.8 Petroenergy Resources Corporation 5.92 5.92 5.91 5.91 3,200

.

 34.8 8.5 Philex Petroleum Corporation 8.8 8.85 8.75 8.75 301,900

.

 0.048 0.033 The Philodrill Corporation 0.038 0.038 0.038 0.038 209,700,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,581.74 1,594.10 1,581.74 1,588.80 0.45 7.06 9,719,553 710,688,481.44

.

 Industrials 9,318.32 9,406.03 9,318.32 9,360.24 0.53 49.09 99,316,680 1,838,038,158.21

.

 Holding Firms 5,699.06 5,811.63 5,699.06 5,803.51 1.86 105.81 146,360,262 1,801,860,398.38

.

 Property 2,455.94 2,480.32 2,452.56 2,475.93 1.23 30 112,300,786 599,289,930.11

.

 Services 2,048.44 2,052.94 2,038.64 2,038.64 -0.48 -9.8 317,297,776 1,127,760,037.30

.

 Mining & Oil 12,290.99 12,479.16 12,284.73 12,351.01 0.49 60.02 705,908,071 103,257,927.15

.

 PSEi 6,395.95 6,459.79 6,395.95 6,443.21 0.83 52.73

.

 All Shares 3,857.05 3,892.36 3,857.05 3,882.52 0.73 28.16

.

 SME 100 1,700

.

.

 GRAND TOTAL 1,390,903,228 6,180,896,632.586

.

 COMPILED BY ALMI ILAGAN-ATIENZA, 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.