Philippine Stock Market Table, October 14, 2013 | Inquirer Business

Philippine Stock Market Table, October 14, 2013

05:49 PM October 14, 2013
ml>


.

 (As of Oct. 14, 2013)

.

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

.

 HIGH LOW BANKS

.

 105.5 56 Asia United Bank Corporation 73.9 73.9 73.55 73.55 59,260

.

 99 62.3 BDO Unibank, Inc. 77.8 80 77.8 78.4 829,230

.

 114 77 Bank of the Philippine Islands 98.55 101.6 98.55 100.5 165,670

.

 71.09 47.45 China Banking Corporation 60.7 61 60.7 61 20,080

.

 28 8.58 Citystate Savings Bank 8.58 9.99 8.58 9.99 25,500

.

 37.85 22.75 East West Banking Corporation 25.85 26 25.65 25.8 91,200

.

 107.31 69.81 Metropolitan Bank and Trust Company 86.1 87.05 86.05 86.95 3,994,580

.

 117 65 Philippine National Bank 87.1 87.5 86.95 87 54,750

.

 79.8 60 Philippine Bank of Communications 61 67.9 61 67.9 1,080

.

 38.85 21.85 Philippine Business Bank 24.3 24.3 24.05 24.05 67,400

.

 74.5 40.75 Rizal Commercial Banking Corp. 46 46 46 46 5,400

.

 206.4 105.7 Security Bank Corporation 136.6 137.5 136 137.5 26,950

.

 160 106.8 Union Bank of the Philippines 121.6 122.9 120.6 122.9 2,210

.

 OTHER FINANCIAL INSTITUTIONS

.

 3.74 2.12 AG Finance, Incorporated 3.45 3.54 3.34 3.54 150,000

.

 1.6 0.69 Bankard, Inc. 1.25 1.46 1.25 1.41 5,711,000

.

 21 16.6 COL Financial Group, Inc. 16.8 17 16.8 17 6,022,300

.

 24 10.2 Filipino Fund, Inc. 16.1 16.5 16 16.5 2,400

.

 3.07 2.5 I-Remit, Inc. 2.75 2.94 2.75 2.94 4,000

.

 750 451 Manulife Financial Corporation 641 641 641 641 100

.

 35.95 19.08 Maybank ATR Kim Eng Financial Corp. 23.45 23.45 23.45 23.45 100

.

 515 353 The Philippine Stock Exchange, Inc 360 362 357 357 14,170

.

 1,450.00 942 Sun Life Financial, Inc. 1,310.00 1,330.00 1,310.00 1,315.00 450

.

 2.92 2.12 Vantage Equities, Inc. 2.65 2.68 2.65 2.65 42,000

.

 ELECTRICITY, ENERGY, POWER & WATER

.

 40.5 30 Aboitiz Power Corporation 33.75 34.2 33.45 34.05 957,000

.

 1.59 1.2 Alsons Consolidated Resources, Inc. 1.3 1.31 1.3 1.31 229,000

.

 11 3.02 Calapan Ventures, Inc. 6 6.02 6 6.02 18,400

.

 7.9 4.94 Energy Development Corporation 5.72 5.79 5.72 5.78 1,682,700

.

 27.45 15.5 First Gen Corporation 16.04 16.2 15.98 16 3,598,300

.

 113.8 68 First Phil. Holdings Corp. 72.6 72.6 71.4 71.4 167,930

.

 41.4 25 Manila Water Company, Inc. 27.25 27.25 26.95 27.15 511,600

.

 397 248 Manila Electric Company 309 315 307 312.2 290,180

.

 16.3 10.22 Petron Corporation 12.34 12.42 12.3 12.4 4,758,600

.

 8.6 4.8 Phoenix Petroleum Philippines, Inc. 5 5 4.96 4.97 145,700

.

 5.99 4 SPC Power Corporation 4.8 4.8 4.8 4.8 1,000

.

 3 1.08 Trans-Asia Oil and Energy Dev't Corp. 2.18 2.18 2.14 2.15 1,508,000

.

 15 6.6 Vivant Corporation 9.2 9.2 9.01 9.2 2,400

.

 FOOD, BEVERAGE & TOBACCO

.

 8.75 5 AgriNurture, Inc. 5.95 5.96 5.93 5.94 9,800

.

 2.26 1.09 Alliance Select Foods Int'l, Inc. 1.15 1.15 1.14 1.14 10,000

.

 8.6 4.32 D and L Industries, Inc. 6.8 6.84 6.73 6.75 1,001,800

.

 39.5 20 Del Monte Pacific Limited 31.8 33.9 30.3 33.45 1,788,200

.

 27.4 12.5 Ginebra San Miguel Inc. 26.3 26.3 25 26 379,000

.

 179.5 99.8 Jollibee Foods Corporation 172.1 175 172 172.7 209,950

.

 28.4 11.34 LT Group, Inc. 18.96 18.98 18.06 18.1 6,124,000

.

 55.5 38.5 Liberty Flour Mills, Inc. 52 52 52 52 500

.

 6.88 4.46 Pepsi-Cola Products Philippines, Inc. 4.61 4.69 4.59 4.6 14,815,000

.

 6.15 3.89 RFM Corporation 5.2 5.3 5.1 5.12 3,281,000

.

 750 200 San Miguel Pure Foods Company Inc. 235 239 235 238 11,660

.

 125 65.5 San Miguel Corporation 76 76.35 75.8 76.25 74,790

.

 0.2 0.102 Swift Foods, Inc. 0.133 0.134 0.132 0.132 750,000

.

 135.4 70 Universal Robina Corporation 120.5 121.9 119.1 120.9 1,421,520

.

 2.18 1.11 Victorias Milling Company, Inc. 1.6 1.6 1.58 1.58 53,000

.

 2.08 0.59 Vitarich Corporation 0.69 0.69 0.67 0.68 428,000

.

 CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

 24.9 15.12 Asiabest Group International, Inc. 15.68 15.72 15.68 15.72 200

.

 8.24 0.96 Da Vinci Capital Holdings, Inc. 1.04 1.04 1.01 1.03 966,000

.

 15.9 8.47 EEI Corporation 9.5 9.5 9.22 9.23 1,324,300

.

 15.98 12 Holcim Philippines, Inc. 12.92 12.96 12.92 12.96 20,500

.

 12.24 9.1 Lafarge Republic, Inc. 9.26 9.3 9.1 9.1 461,800

.

 18.62 10.42 Megawide Construction Corporation 12.04 12.1 12.04 12.1 17,700

.

 3.34 0.9 Southeast Asia Cement Holdings, Inc. 1.07 1.07 1.05 1.05 367,000

.

 2.4 0.91 Vulcan Industrial and Mining Corporation 1.41 1.41 1.41 1.41 1,000

.

 CHEMICALS

.

 3.12 2.62 Chemrez Technologies, Inc. 3 3 3 3 80,000

.

 3.52 1.8 LMG Chemicals Corporation 3.44 3.48 3.37 3.48 2,056,000

.

 4 1.5 Mabuhay Vinyl Corporation 2.23 2.23 2.23 2.23 1,000

.

 22.5 2.52 Melco Crown (Philippines) Resorts Corp. 11.9 12 11.5 11.9 4,233,900

.

 ELECTRICAL COMPONENTS & EQUIPMENT

.

 24.42 7.71 Cirtek Holdings Philippines Corporation 14.88 14.88 14.88 14.88 1,500

.

 0.027 0.012 Greenergy Holdings, Inc. 0.013 0.013 0.013 0.013 19,700,000

.

 5 1.81 Integrated Micro-Electronics, Inc. 2.88 2.88 2.8 2.8 178,000

.

 0.87 0.45 Ionics, Inc. 0.45 0.45 0.45 0.45 530,000

.

 OTHER INDUSTRIALS

.

 2.1 1.69 Splash Corporation 1.93 2 1.92 2 41,000

.

 HOLDING FIRMS

.

 7.3 4.7 A. Soriano Corporation 7.05 7.05 6.8 7.03 32,000

.

 49.9 28.95 ABS-CBN Holdings Corp. – Phil Deposit Receipts 34 34 33.95 33.95 20,700

.

 1.63 0.9 ATN Holdings, Inc. "A" 1.14 1.17 1.14 1.17 40,000

.

 1.69 0.88 ATN Holdings, Inc. "B" 1.14 1.15 1.14 1.15 130,000

.

 0.78 0.57 Abacus Cons. Res. and Hold'gs, Inc. 0.58 0.59 0.58 0.59 300,000

.

 61 40 Aboitiz Equity Ventures, Inc. 46.5 48 46.5 46.8 430,100

.

 28.4 14.1 Alliance Global Group, Inc. 25 25.2 25 25.2 1,962,000

.

 688 416.8 Ayala Corporation 620 626 620 621.5 64,720

.

 18.9 8 Cosco Capital, Inc. 11.2 11.32 10.9 11.02 10,577,800

.

 61.2 44 DMCI Holdings, Inc. 50.3 50.95 50 50 1,994,720

.

 3.96 2.38 F and J Prince Holdings Corp. "A" 3.12 3.12 3.12 3.12 5,000

.

 6.99 3.9 Filinvest Development Corporation 4.07 4.07 4.07 4.07 24,000

.

 883.5 521 GT Capital Holdings, Inc. 803.5 810 798.5 810 67,800

.

 50 32.55 JG Summit Holdings, Inc. 43.15 43.9 42.75 43.45 1,835,800

.

 8.9 4.96 Jolliville Holdings Corporation 5.5 5.5 5.5 5.5 6,400

.

 1.39 0.61 Lodestar Investment Hldgs Corp. 0.82 0.83 0.8 0.8 316,000

.

 7.68 4.48 Lopez Holdings Corporation 4.66 4.8 4.66 4.76 1,821,000

.

 0.81 0.32 Mabuhay Holdings Corporation 0.69 0.7 0.69 0.69 19,000

.

 2.69 1.4 Marcventures Holdings, Inc. 2.36 2.69 2.35 2.65 34,582,000

.

 6.33 4 Metro Pacific Investments Corporation 4.6 4.6 4.57 4.59 8,883,000

.

 7.65 4.7 Minerales Industrias Corporation 5.25 5.3 5.25 5.3 27,000

.

 2.7 1.02 Prime Media Holdings, Inc. 1.25 1.25 1.25 1.25 7,000

.

 3.4 2 Republic Glass Holdings Corp. 2.5 2.5 2.5 2.5 52,000

.

 970.4 605 SM Investments Corporation 830 845 830 843 195,280

.

 2.59 1.41 Seafront Resources Corporation 1.64 1.64 1.64 1.64 3,000

.

 0.42 0.28 Sinophil Corporation 0.29 0.29 0.29 0.29 1,000,000

.

 2.54 1.5 Solid Group, Inc. 1.61 1.61 1.56 1.6 217,000

.

 0.35 0.16 Wellex Industries, Inc. 0.223 0.223 0.223 0.223 20,000

.

 0.77 0.27 Zeus Holdings, Inc. 0.36 0.36 0.36 0.36 170,000

.

 PROPERTY

.

 2.62 1.02 A Brown Company, Inc. 1.18 1.24 1.18 1.24 405,000

.

 50.2 13 Alphaland Corporation 41 44 41 44 10,200

.

 27 15 Anchor Land Holdings, Inc 23 23.1 23 23.1 1,000

.

 2.26 0.51 Araneta Properties, Inc. 1.35 1.38 1.3 1.32 146,000

.

 0.24 0.171 Arthaland Corporation 0.2 0.2 0.2 0.2 1,900,000

.

 35.7 21.85 Ayala Land, Inc. 29.4 30.1 29.35 29.9 3,589,200

.

 7.1 4.25 Belle Corporation 5.29 5.29 5.17 5.2 4,064,600

.

 6.73 3.7 Cebu Holdings, Inc. 5.57 5.65 5.57 5.65 73,700

.

 2.44 1.08 Century Properties Group, Inc. 1.59 1.6 1.57 1.59 2,474,000

.

 2.2 1.21 City and Land Developers, Inc. 1.65 1.65 1.65 1.65 1,000

.

 0.083 0.06 Crown Equities, Inc. 0.073 0.075 0.073 0.075 660,000

.

 1.21 0.84 Empire East Land Holdings, Inc. 0.95 0.97 0.94 0.97 278,000

.

 0.45 0.219 Ever Gotesco Resources and Hold'gs, Inc. 0.25 0.27 0.25 0.27 690,000

.

 2.27 1.35 Filinvest Land, Inc. 1.72 1.73 1.67 1.67 9,669,000

.

 2.76 1.3 Global-Estate Resorts, Inc. 1.41 1.43 1.41 1.41 1,034,000

.

 1.73 1.05 IRC Properties, Inc. 1.49 1.53 1.49 1.52 59,000

.

 0.197 0.077 MRC Allied, Inc. 0.09 0.09 0.088 0.089 600,000

.

 4.31 2.33 Megaworld Corporation 3.7 3.7 3.64 3.64 17,517,000

.

 0.68 0.4 Philippine Realty and Holdings Corp. 0.41 0.45 0.41 0.45 8,150,000

.

 26.9 18.2 Robinson Land Corporation 22.5 22.5 22.15 22.4 5,759,700

.

 3.52 1.68 Rockwell Land Corporation 1.93 1.95 1.9 1.92 301,000

.

 21.9 14.12 SM Prime Holdings, Inc. 16.52 16.68 16.36 16.38 11,746,000

.

 3.95 2.7 Shang Properties, Inc. 3.19 3.19 3.19 3.19 6,000

.

 1.35 0.58 Sta. Lucia Land, Inc. 0.61 0.63 0.61 0.62 273,000

.

 4.1 3.31 Starmalls, Inc. 3.42 3.42 3.42 3.42 8,000

.

 2.4 0.51 Suntrust Home Developers, Inc. 1.23 1.25 1.21 1.23 736,000

.

 7.1 4.69 Vista Land and Lifescapes, Inc. 5.57 5.69 5.45 5.69 4,878,600

.

 MEDIA

.

 47 29.8 ABS-CBN Corporation 33.4 33.4 33 33.35 3,000

.

 10.26 7.22 GMA Holdings, Inc. 7.4 7.5 7.4 7.4 25,775,400

.

 9.99 7.5 GMA Network, Inc. 7.76 7.77 7.56 7.75 7,500

.

 TELECOMMUNICATIONS

.

 1,670.00 1,058.00 Globe Telecom, Inc. 1,600.00 1,645.00 1,600.00 1,645.00 6,530

.

 3.4 1.45 Liberty Telecoms Holdings, Inc. 1.89 2 1.89 2 3,000

.

 3,290.00 2,480.00 Phil. Long Distance Telephone Co. 2,898.00 2,898.00 2,858.00 2,870.00 159,715

.

 INFORMATION TECHNOLOGY

.

 10.42 2.21 8990 Holdings, Inc. 6.3 7 6.3 6.95 2,800

.

 6.56 3.72 DFNN, Inc. 4.01 4.01 4.01 4.01 2,000

.

 22 3.86 Emperador Inc. 11.2 11.34 10.9 11.26 12,079,400

.

 1.13 0.3 Millenium Global Holdings, Inc. 0.37 0.37 0.37 0.37 280,000

.

 5.99 0.01 NextStage, Inc. 2.2 2.2 2.19 2.2 19,000

.

 17.04 10 Philweb Corporation 11.16 11.16 10.64 11 638,900

.

 4.5 1.14 Yehey! Corporation 1.23 1.23 1.23 1.23 4,000

.

 19.98 4.21 iRipple, Inc. 16 16 15 15 1,600

.

 TRANSPORTATION SERVICES

.

 84.8 49.7 Cebu Air, Inc. 53.9 53.9 53.5 53.55 27,670

.

 105 68.85 Int'l Container Terminal Services, Inc. 99.5 102 99.5 100.4 417,840

.

 2.9 2 Macroasia Corporation 2.04 2.04 2 2.04 8,000

.

 7.35 4.2 PAL Holdings Inc. 5.6 5.7 5.6 5.7 10,800

.

 HOTEL & LEISURE

.

 0.209 0.109 Boulevard Holdings, Inc. 0.15 0.151 0.14 0.143 206,210,000

.

 0.48 0.32 Waterfront Philippines, Inc. 0.35 0.39 0.35 0.39 70,000

.

 EDUCATION

.

 1,300.00 1,000.00 Far Eastern University, Inc. 1,150.00 1,150.00 1,150.00 1,150.00 5

.

 1.87 0.65 STI Education Systems Holdings, Inc. 0.66 0.7 0.66 0.66 102,841,000

.

 CASINOS & GAMING

.

 16.88 8.36 Bloomberry Resorts Corporation 10.6 10.82 10.58 10.6 1,642,900

.

 0.069 0.012 IP E-Game Ventures Inc. 0.013 0.014 0.013 0.014 14,700,000

.

 8.25 5.63 Leisure and Resorts World Corporation 6.25 6.25 6.05 6.23 156,600

.

 3.17 1.74 Manila Jockey Club, Inc. 2.14 2.2 2.14 2.2 144,000

.

 17.5 13.78 Pacific Online Systems Corporation 15.8 15.8 15.7 15.72 109,900

.

 18 8.8 Philippine Racing Club, Inc. 9.2 9.2 8.8 8.8 200,100

.

 0.36 0.25 Premiere Horizon Alliance Corporation 0.25 0.25 0.25 0.25 70,000

.

 RETAIL

.

 7.78 2.97 Calata Corporation 3.1 3.2 3.08 3.1 8,000

.

 130.43 54.44 Philippine Seven Corporation 102 105 102 105 220

.

 47.5 28.7 Puregold Price Club, Inc. 46.4 46.4 45.2 45.5 2,263,200

.

 OTHER SERVICES

.

 0.95 0.6 APC Group, Inc. 0.73 0.74 0.73 0.74 272,000

.

 0.51 0.35 Now Corporation 0.38 0.38 0.38 0.38 10,000

.

 3.47 1.9 Paxys, Inc. 1.99 1.99 1.98 1.98 32,000

.

 MINING

.

 4.95 1.9 Apex Mining Company, Inc. "A" 2.92 2.92 2.91 2.91 40,000

.

 23.35 11.7 Atlas Cons. Mining and Dev't Corp. 12 12.2 11.94 12.2 223,600

.

 26.7 10 Atok-Big Wedge Company, Inc. 19 20 19 20 4,000

.

 1.35 0.58 Century Peak Metals Holdings Corporation 0.65 0.68 0.65 0.68 252,000

.

 1.68 0.85 Coal Asia Holdings, Inc. 0.98 0.99 0.96 0.99 658,000

.

 22 5 Dizon Copper Silver Mines, Inc. 5.17 5.17 5.15 5.17 6,100

.

 0.6 0.4 GEOGRACE Resources Philippines, Inc. 0.45 0.46 0.43 0.46 80,000

.

 1.23 0.4 Lepanto Consolidated Mining Co. "A" 0.43 0.43 0.42 0.42 32,910,000

.

 1.31 0.42 Lepanto Consolidated Mining Co. "B" 0.45 0.45 0.43 0.43 5,590,000

.

 0.066 0.021 Manila Mining Corporation "A" 0.022 0.023 0.021 0.022 202,100,000

.

 0.073 0.023 Manila Mining Corporation "B" 0.025 0.025 0.023 0.023 91,400,000

.

 7.14 2.55 NiHAO Minerals Resources Int'l, Inc. 2.75 2.75 2.64 2.7 744,000

.

 22.84 12.62 Nickel Asia Corporation 14.82 14.82 14.72 14.78 136,400

.

 0.7 0.4 Omico Corporation 0.44 0.44 0.44 0.44 140,000

.

 4.5 1.16 Oriental Peninsula Resources Group, Inc. 1.36 1.41 1.35 1.35 642,000

.

 19.76 7.86 Philex Mining Corporation 8.54 8.54 8.43 8.43 446,100

.

 305.8 217 Semirara Mining Corporation 250 261.4 248 261.4 204,210

.

 0.021 0.01 United Paragon Mining Corporation 0.011 0.011 0.011 0.011 300,000

.

 OIL

.

 0.32 0.238 Basic Energy Corporation 0.24 0.24 0.238 0.238 1,800,000

.

 0.026 0.016 Oriental Pet. and Minerals Corp. "A" 0.018 0.018 0.018 0.018 66,700,000

.

 0.027 0.019 Oriental Pet. and Minerals Corp. "B" 0.021 0.021 0.021 0.021 4,000,000

.

 34.8 8.5 Philex Petroleum Corporation 8.9 8.9 8.8 8.8 69,900

.

 0.047 0.033 The Philodrill Corporation 0.037 0.038 0.037 0.037 140,900,000

.

 OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

 Financials 1,575.71 1,600.47 1,575.71 1,590.76 -0.58 -9.25 17,298,107 564,079,125.98

.

 Industrials 9,404.72 9,404.72 9,271.81 9,319.93 -0.77 -72.08 74,625,575 883,402,429.41

.

 Holding Firms 5,798.64 5,856.71 5,795.29 5,839.65 -0.45 -26.44 79,787,643 835,170,004.62

.

 Property 2,562.07 2,562.07 2,520.71 2,544.61 -0.68 -17.46 75,038,808 570,380,630.95

.

 Services 2,009.78 2,009.78 1,984.43 1,988.78 -1.04 -21 368,256,564 1,072,984,123.79

.

 Mining & Oil 12,434.58 12,502.46 12,312.65 12,450.49 0.13 16.04 549,597,122 96,136,831.73

.

 PSEi 6,491.66 6,491.66 6,407.59 6,442.70 -0.73 -47.1

.

 All Shares 3,927.15 3,927.15 3,886 3,904.81 -0.53 -20.98

.

 SME 1,600 24,700

.

.

 GRAND TOTAL 1,164,605,419 4,022,177,846.48

.

 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.