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:

No tags found for this post.
Your subscription could not be saved. Please try again.
Your subscription has been successful.

Subscribe to our newsletter!

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

This is an information message

We use cookies to enhance your experience. By continuing, you agree to our use of cookies. Learn more here.