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

Philippine Stock Market Table, October 7, 2013

08:48 PM October 07, 2013


.

(As of Oct. 7, 2013)
ADVERTISEMENT

.

52-WKS

52-WKS
FEATURED STORIES

STOCKS

OPEN

HIGH

LOW

CLOSE

VOLUME

.

HIGH
ADVERTISEMENT

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.

Read Next
Don't miss out on the latest news and information.

Subscribe to INQUIRER PLUS to get access to The Philippine Daily Inquirer & other 70+ titles, share up to 5 gadgets, listen to the news, download as early as 4am & share articles on social media. Call 896 6000.

TAGS:
For feedback, complaints, or inquiries, contact us.
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 1997-2023 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.