Sunday, November 18, 2018
Close  
  • share this

Philippine Stock Market Table, October 14, 2013

05:49 PM October 14, 2013


.

(As of Oct. 14, 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

73.9

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

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

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.
newsinfo

PNP mulls over Alsa Masa-like network

November 19, 2018 07:28 AM

newsinfo

Questions over APEC after costly summit failure

November 19, 2018 07:27 AM

newsinfo

IN THE KNOW: Alsa Masa

November 19, 2018 07:26 AM

globalnation

Change of mind: Duterte opts to finish Apec meet

November 19, 2018 07:25 AM

newsinfo

Negros farmers bury slain rights lawyer

November 19, 2018 07:24 AM



© Copyright 1997-2018 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.