Philippine Stock Market Table, October 7, 2013

By: 11 years ago


Sheet1

.

 (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

READ NEXT
PH to be affected by US default
MOST READ
LATEST STORIES
Read more...
NEXT STORY