Philippine Stock Market as of November 15, 2012 | Inquirer Business

Philippine Stock Market as of November 15, 2012

01:29 PM November 16, 2012
ml>


.

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

.

HIGH LOW

.

BANKS

.

69.2 48.54 BDO Unibank, Inc. 67.45 67.75 66.8 67.75 1,214,060

.

85.8 52 Bank of the Philippine Islands 85.3 85.3 85 85.2 2,325,530

.

58.15 35.64 China Banking Corporation 52.95 53 52.75 52.85 94,080

.

25.8 18.5 East West Banking Corporation 24.8 25.8 24.8 25.45 3,236,700

.

102.5 66 Metropolitan Bank and Trust Company 96 96 95 95.05 5,792,670

.

77.8 50.9 Philippine National Bank 71.8 72.5 71.75 71.8 591,540

.

49.95 29.75 Rizal Commercial Banking Corp. 48 48.05 47.9 48 3,516,200

.

169.1 93.9 Security Bank Corporation 162 162 151.4 153.5 2,394,800

.

140 61.5 Union Bank of the Philippines 110.6 112.5 110.6 111.2 38,330

.

OTHER FINANCIAL INSTITUTIONS

.

2.2 1.51 BDO Leasing and Finance, Inc. 1.92 1.92 1.92 1.92 92,000

.

23.55 16 COL Financial Group, Inc. 18.3 20.9 18.3 19.8 2,700

.

89 50 First Metro Investment Corporation 87.1 87.1 87.1 87.1 240

.

3.25 2 I-Remit, Inc. 2.74 2.77 2.69 2.77 35,000

.

39.2 3 Maybank ATR Kim Eng Financial Corp. 21.5 21.6 21.5 21.6 5,500

.

3.06 1.46 National Reinsurance Corp. of the Phils. 1.81 1.81 1.8 1.8 705,000

.

500 220 The Philippine Stock Exchange, Inc 370 373 370 373 11,920

.

1,050.00 879 Sun Life Financial, Inc. 985 985 965 965 250

.

2.7 1.6 Vantage Equities, Inc. 2.12 2.12 2.12 2.12 40,000

.

ELECTRICITY, ENERGY, POWER & WATER

.

35.35 28.7 Aboitiz Power Corporation 34.75 34.75 33.9 34.5 1,617,500

.

1.62 1.19 Alsons Consolidated Resources, Inc. 1.38 1.39 1.38 1.39 165,000

.

4.99 2.12 Calapan Ventures, Inc. 4.25 4.25 4.15 4.15 25,000

.

6.77 4.83 Energy Development Corporation 6.7 6.77 6.63 6.77 37,491,600

.

23.5 12.8 First Gen Corporation 22.9 23 22.4 22.8 2,587,400

.

95.5 53 First Phil. Holdings Corp. 90.2 90.5 89.2 89.5 888,340

.

30.95 19 Manila Water Company, Inc. 30 30.95 29.6 30.95 1,147,900

.

291.2 218.8 Manila Electric Company 257.2 257.2 250 250.6 1,427,710

.

13.96 9.7 Petron Corporation 10.68 10.68 10.46 10.66 1,599,000

.

10 7 Phoenix Petroleum Philippines, Inc. 8.52 8.55 8.44 8.5 71,100

.

7.6 3 SPC Power Corporation 4.95 4.95 4.7 4.7 53,000

.

1.31 0.97 Trans-Asia Oil and Energy Dev't Corp. 1.13 1.14 1.13 1.13 4,106,000

.

13 2.55 Vivant Corporation 10.5 10.5 10.5 10.5 5,000

.

FOOD, BEVERAGE & TOBACCO

.

11.32 7.75 AgriNurture, Inc. 8.02 8.02 8 8 63,900

.

2.15 1.1 Alliance Select Foods Int'l, Inc. 2.11 2.11 2.05 2.05 4,288,000

.

25 17.5 Ginebra San Miguel Inc. 18 18 18 18 12,000

.

120 87 Jollibee Foods Corporation 105 105.5 103.1 103.1 193,550

.

81 38 Liberty Flour Mills, Inc. 44 48 44 46 3,100

.

12.2 6.8 Pancake House, Inc. 7.55 8.5 7.55 8.5 59,500

.

5.75 2.03 Pepsi-Cola Products Philippines, Inc. 5.4 5.41 5.24 5.3 13,067,700

.

4.42 1.17 RFM Corporation 4.17 4.17 4.13 4.13 708,000

.

1,450.00 680 San Miguel Pure Foods Company Inc. 700 700 680 680 20

.

129.2 108.5 San Miguel Corporation 109 109.1 108.7 109.1 470,740

.

34.6 26.5 San Miguel Brewery, Inc. 34 34 33.5 34 59,600

.

0.22 0.114 Swift Foods, Inc. 0.16 0.16 0.158 0.158 790,000

.

14.66 3.53 Tanduay Holdings, Inc. 12.3 12.3 11.82 12 2,333,300

.

79.65 47 Universal Robina Corporation 79 79 76.7 76.95 605,610

.

5.5 1.05 Victorias Milling Company, Inc. 1.18 1.22 1.18 1.22 412,000

.

2.08 0.41 Vitarich Corporation 1.19 1.2 1.13 1.15 3,087,000

.

CONSTRUCTION, INFRASTRUCTURE & ALLIED SERVICES

.

61.00 17.80 Asiabest Group International Inc. 19.20 19.20 18.80 19.00 1,400

.

9.05 3.05 EEI Corporation 8.85 8.85 8.5 8.62 2,056,000

.

13.7 7.8 Holcim Philippines, Inc. 13.6 13.6 13.3 13.3 40,200

.

10.38 5.25 Lafarge Republic, Inc. 9.41 9.7 9.41 9.7 205,500

.

6.95 0.82 Mariwasa Siam Holdings, Inc. 3.9 3.9 3.9 3.9 10,000

.

18.1 8.12 Megawide Construction Corporation 15.66 15.66 14.9 15.32 68,500

.

12.3 10.16 Phinma Corporation 10.24 10.24 10.24 10.24 5,100

.

2.64 1.29 Southeast Asia Cement Holdings, Inc. 2 2.15 2 2.15 265,000

.

2.79 1.91 TKC Steel Corporation 1.94 2.01 1.93 2.01 88,000

.

2.2 0.85 Vulcan Industrial and Mining Corporation 1.63 1.66 1.49 1.5 7,936,000

.

CHEMICALS

.

3.1 2.33 Chemrez Technologies, Inc. 3.05 3.05 3 3.02 1,278,000

.

3 1.1 Euro-Med Laboratories Phil., Inc. 2.03 2.03 2.03 2.03 1,000

.

8.4 1.04 LMG Chemicals Corporation 2 2.08 1.96 1.96 70,000

.

10.3 1.32 Manchester Int'l Hldgs. Unltd. Corp "A" 8.12 8.4 7.1 7.13 389,600

.

10.7 1.26 Manchester Int'l Hldgs. Unltd. Corp "B" 8.89 8.89 7.31 7.31 190,200

.

ELECTRICAL COMPONENTS & EQUIPMENT

.

11.98 6.17 Cirtek Holdings Philippines Corporation 11.94 11.98 11.1 11.98 2,507,300

.

5.55 3.8 Integrated Micro-Electronics, Inc. 4.19 4.2 4.15 4.16 40,000

.

1.18 0.47 Ionics, Inc. 0.64 0.65 0.64 0.65 80,000

.

OTHER INDUSTRIALS

.

44 25 Alphaland Corporation 28 28 28 28 200

.

2.44 1.73 Splash Corporation 1.76 1.77 1.76 1.76 49,000

.

HOLDING FIRMS

.

50.00 22.65 ABS-CBN Holdings Corp. – Phil Deposit Receipts 30.10 32.20 30.10 32.00 5,742,400

.

5.3 3.09 A. Soriano Corporation 4.95 4.97 4.9 4.91 45,000

.

2.98 1.28 ATN Holdings, Inc. "A" 1.32 1.32 1.32 1.32 20,000

.

1.12 0.65 Abacus Cons. Res. and Hold'gs, Inc. 0.7 0.7 0.69 0.7 923,000

.

59.9 38.8 Aboitiz Equity Ventures, Inc. 48.65 48.95 48.6 48.8 743,600

.

0.169 0.014 Alcorn Gold Resources Corp. 0.136 0.136 0.128 0.128 1,363,890,000

.

15.58 9.81 Alliance Global Group, Inc. 15.1 15.22 14.94 15 26,527,600

.

6.98 0.26 Asia Amalgamated Holdings Corp. 5 5 4.9 4.97 46,500

.

2.7 1.88 Anglo-Philippine Holdings Corporation 2.03 2.03 2.02 2.02 163,000

.

485.2 290 Ayala Corporation 446 448 444.8 445.2 748,700

.

64.8 36.45 DMCI Holdings, Inc. 54.7 54.7 53.4 53.85 897,990

.

4.19 1.5 F and J Prince Holdings Corp. "A" 2.56 2.57 2.55 2.57 38,000

.

5.2 3.3 Filinvest Development Corporation 4.58 4.58 4.5 4.55 471,000

.

0.36 0.18 Forum Pacific, Inc. 0.232 0.24 0.229 0.24 620,000

.

565.00 455.40 GT Capital Holdings, Inc. 552.50 555.50 550.00 554.00 245,700

.

6.1 3 House of Investments, Inc. 5.8 5.8 5.8 5.8 56,900

.

36.2 24 JG Summit Holdings, Inc. 34 34 33.6 33.6 1,340,100

.

8.2 2.08 Jolliville Holdings Corporation 7.25 7.25 6.8 6.8 111,500

.

1.54 0.72 Lodestar Investment Hldgs Corp. 1.07 1.07 1.05 1.05 1,463,000

.

6.51 4.51 Lopez Holdings Corporation 6.2 6.35 6.08 6.24 3,666,200

.

9.66 1.22 MJC Investments Corporation 5.72 6 5.59 5.59 215,300

.

0.91 0.35 Mabuhay Holdings Corporation 0.41 0.41 0.41 0.41 50,000

.

3.8 1.89 Marcventures Holdings, Inc. 2 2.02 1.9 1.92 4,256,000

.

4.65 3.31 Metro Pacific Investments Corporation 4.29 4.31 4.2 4.3 26,906,000

.

5.85 3.4 Minerales Industrias Corporation 4.75 5 4.75 5 52,000

.

0.068 0.045 Pacifica, Inc. 0.046 0.047 0.046 0.047 5,200,000

.

0.66 0.42 Prime Orion Philippines, Inc. 0.56 0.56 0.55 0.55 3,788,000

.

3.2 1.56 Republic Glass Holdings Corp. 2.22 2.6 2.21 2.6 17,000

.

850 514 SM Investments Corporation 814 820 808 814.5 202,880

.

2.4 1.02 Seafront Resources Corporation 1.79 1.8 1.79 1.8 9,000

.

0.42 0.3 Sinophil Corporation 0.32 0.32 0.32 0.32 2,000,000

.

2.71 1.09 Solid Group, Inc. 1.96 1.96 1.88 1.89 230,000

.

1.57 1.1 South China Resources, Inc. 1.14 1.14 1.14 1.14 250,000

.

0.42 0.15 Unioil Resources and Holdings Co., Inc. 0.27 0.27 0.27 0.27 100,000

.

0.62 0.11 Wellex Industries, Inc. 0.3 0.35 0.3 0.34 24,480,000

.

0.92 0.35 Zeus Holdings, Inc. 0.38 0.38 0.35 0.36 1,930,000

.

PROPERTY

.

3.89 2.02 A Brown Company, Inc. 3 3.01 2.96 3.01 1,173,000

.

0.83 0.42 Araneta Properties, Inc. 0.62 0.62 0.62 0.62 33,000

.

24.5 15.12 Ayala Land, Inc. 22.85 22.85 22.2 22.35 3,751,400

.

5.62 3.99 Belle Corporation 5.19 5.19 5.1 5.12 4,041,800

.

8.35 2.4 Cebu Holdings, Inc. 5 5 4.5 4.95 76,000

.

5.5 2.4 Cebu Property Venture and Dev't Corp."A" 4.9 5.1 4.9 5.1 20,400

.

5.2 2.43 Cebu Property Venture and Dev't Corp."B" 5.1 5.1 5.1 5.1 20,000

.

2.47 1.35 Century Properties Group, Inc. 1.46 1.46 1.45 1.45 17,238,000

.

3 1.2 City and Land Developers, Inc. 2.15 2.38 2.15 2.38 14,000

.

1.18 0.95 Cityland Development Corporation 1.12 1.12 1.11 1.11 371,000

.

0.092 0.061 Crown Equities, Inc. 0.07 0.07 0.07 0.07 100,000

.

1.11 0.76 Cyber Bay Corporation 0.81 0.82 0.81 0.82 1,023,000

.

1.02 0.6 Empire East Land Holdings, Inc. 0.94 0.94 0.92 0.94 22,913,000

.

5.29 2.71 Eton Properties Philippines, Inc. 2.9 2.91 2.89 2.9 2,982,000

.

0.43 0.131 Ever Gotesco Resources and Hold'gs, Inc. 0.32 0.36 0.32 0.34 41,820,000

.

1.66 0.98 Filinvest Land, Inc. 1.59 1.59 1.53 1.54 31,193,000

.

2.48 1.63 Global-Estate Resorts, Inc. 1.86 1.87 1.84 1.85 4,343,000

.

2.8 1.21 Highlands Prime, Inc. 1.9 1.9 1.9 1.9 1,000

.

2.14 0.7 IRC Properties, Inc. 1.16 1.2 1.15 1.2 714,000

.

0.36 0.15 MRC Allied, Inc. 0.172 0.173 0.169 0.173 11,130,000

.

2.57 1.58 Megaworld Corporation 2.5 2.51 2.47 2.49 45,320,000

.

0.99 0.1 Phil. Estates Corporation 0.72 0.81 0.72 0.79 108,897,000

.

0.62 0.4 Philippine Realty and Holdings Corp. 0.41 0.41 0.41 0.41 3,270,000

.

19.94 11.28 Robinson Land Corporation 18.8 18.8 18.6 18.7 4,697,200

.

7.71 2.51 Rockwell Land Corporation 2.99 3 2.96 2.96 221,000

.

7.09 5.9 SM Development Corporation 6.04 6.05 5.95 5.95 3,774,200

.

14.92 9.82 SM Prime Holdings, Inc. 14.52 14.6 14.42 14.5 14,462,200

.

3 1.88 Shang Properties, Inc. 2.76 2.88 2.7 2.87 239,000

.

0.84 0.65 Sta. Lucia Land, Inc. 0.67 0.67 0.67 0.67 16,000

.

4.55 1.8 Starmalls, Inc. 3.65 3.65 3.49 3.63 140,000

.

0.63 0.49 Suntrust Home Developers, Inc. 0.53 0.56 0.53 0.56 425,000

.

5.2 2.74 Vista Land and Lifescapes, Inc. 5.07 5.1 5.02 5.04 14,392,600

.

MEDIA

.

42 24.1 ABS-CBN Corporation 30.8 32 30.8 32 481,600

.

11.02 6.00 GMA Holdings, Inc. 8.20 8.37 8.20 8.37 163,900

.

11 6.18 GMA Network, Inc. 8.39 8.4 8.34 8.4 85,700

.

TELECOMMUNICATIONS

.

1,270.00 889.5 Globe Telecom, Inc. 1,134.00 1,134.00 1,127.00 1,128.00 33,620

.

3.46 2.28 Liberty Telecoms Holdings, Inc. 2.33 2.48 2.28 2.48 201,000

.

2,940.00 2,290.00 Phil. Long Distance Telephone Co. 2,560.00 2,560.00 2,500.00 2,502.00 203,220

.

INFORMATION TECHNOLOGY

.

9.7 5.13 DFNN, Inc. 5.3 5.48 5.3 5.48 36,000

.

4.7 1.75 IP Converge Data Center, Inc. 2.6 2.63 2.57 2.57 411,000

.

2.54 0.84 IPVG Corporation 0.85 0.88 0.84 0.84 974,000

.

3.8 2.55 ISM Communications Corporation 2.57 2.57 2.57 2.57 11,000

.

18.4 4.5 Imperial Resources, Inc. "A" 5.9 5.9 5.9 5.9 1,400

.

0.076 0.04 Island Information and Technology, Inc. 0.044 0.044 0.044 0.044 1,000,000

.

17.88 12.08 Philweb Corporation 13.92 14 13.9 13.96 44,200

.

4.75 3.3 Touch Solutions, Inc. 4.06 4.06 4.06 4.06 1,000

.

3.3 2.1 Transpacific Broadband Group Int'l. Inc. 2.5 2.5 2.1 2.35 119,000

.

4.5 1.21 Yehey! Corporation 1.21 1.25 1.21 1.22 185,000

.

TRANSPORTATION SERVICES

.

4.72 1.33 2GO Group, Inc. 2.47 2.47 2.11 2.14 23,000

.

10.92 7.5 Asian Terminals, Inc. 9.49 9.5 9.4 9.5 419,800

.

77 52.4 Cebu Air, Inc. 59.6 60.2 59.45 60 354,920

.

77 52 Int'l Container Terminal Services, Inc. 70 70 69.55 69.6 1,451,800

.

3.1 2.66 Macroasia Corporation 2.71 2.71 2.68 2.68 10,000

.

8.25 4.85 PAL Holdings Inc. 5.24 5.25 5.15 5.2 72,500

.

HOTEL & LEISURE

.

6.07 0.74 Acesite (Phils.) Hotel Corp. 1.34 1.36 1.32 1.35 324,000

.

0.242 0.101 Boulevard Holdings, Inc. 0.152 0.153 0.147 0.148 56,810,000

.

0.72 0.35 Waterfront Philippines, Inc. 0.42 0.44 0.42 0.44 550,000

.

EDUCATION

.

1,195.00 800 Far Eastern University, Inc. 1,050.00 1,080.00 1,050.00 1,080.00 55

.

8.8 4.4 iPeople, Inc. 8 8 8 8 500

.

CASINOS & GAMING

.

102.8 8.13 Bloomberry Resorts Corporation 13.94 13.94 13.74 13.78 5,820,300

.

0.27 0.019 IP E-Game Ventures Inc. 0.03 0.03 0.027 0.028 184,500,000

.

10.3 6.28 Leisure and Resorts World Corporation 8.9 8.98 8.67 8.7 3,192,800

.

4.08 1.27 Manila Jockey Club, Inc. 2.81 2.94 2.75 2.84 2,783,000

.

15.5 12.36 Pacific Online Systems Corporation 13.98 13.98 13.84 13.84 117,700

.

0.39 0.26 Premiere Horizon Alliance Corporation 0.33 0.33 0.33 0.33 840,000

.

RETAIL

.

24 5.2 Calata Corporation 6 6.1 5.88 6.08 998,900

.

92 17.39 Philippine Seven Corporation 85 87 85 87 4,060

.

31.8 14.4 Puregold Price Club, Inc. 30.15 30.15 28.7 29.5 4,761,400

.

OTHER SERVICES

.

0.78 0.58 APC Group, Inc. 0.6 0.61 0.6 0.61 422,000

.

5.9 1.66 Easycall Comm. Phils., Inc. 2.23 2.23 2.2 2.2 27,000

.

0.66 0.385 Information Capital Tech. Ventures, Inc 0.42 0.42 0.415 0.415 220,000

.

3.39 1.26 Paxys, Inc. 2.95 2.96 2.8 2.83 648,000

.

3.12 0.92 STI Education Systems Holdings, Inc. 1.01 1.04 0.97 0.98 69,269,000

.

MINING

.

0.007 0.0039 Abra Mining and Industrial Corp. 0.0062 0.0065 0.0061 0.0062 355,000,000

.

19.82 16.38 Atlas Cons. Mining and Dev't Corp. 17.5 17.52 17.48 17.5 553,600

.

48 20 Atok-Big Wedge Company, Inc. 25 25 25 25 200

.

34 20 Benguet Corporation "B" 20 20.05 20 20.05 1,600

.

2.22 0.98 Century Peak Metals Holdings Corporation 1.02 1.02 0.98 0.99 161,000

.

1.68 1.03 Coal Asia Holdings, Inc. 1.06 1.06 1.03 1.03 22,172,000

.

61.8 8.04 Dizon Copper Silver Mines, Inc. 17.5 17.5 17.28 17.32 30,900

.

1.21 0.5 GEOGRACE Resources Philippines, Inc. 0.57 0.57 0.55 0.56 2,216,000

.

1.81 0.98 Lepanto Consolidated Mining Co. "A" 1.02 1.02 0.98 1.01 24,339,000

.

2.07 1.05 Lepanto Consolidated Mining Co. "B" 1.11 1.11 1.05 1.1 11,309,000

.

0.085 0.047 Manila Mining Corporation "A" 0.059 0.06 0.058 0.06 127,640,000

.

0.087 0.047 Manila Mining Corporation "B" 0.059 0.059 0.058 0.059 2,330,000

.

12.84 3.9 NiHAO Minerals Resources Int'l, Inc. 5.59 5.65 5.45 5.49 356,700

.

24.33 12.8 Nickel Asia Corporation 16.72 16.72 16.6 16.62 161,500

.

0.98 0.6 Omico Corporation 0.64 0.64 0.63 0.63 25,000

.

8.28 3.72 Oriental Peninsula Resources Group, Inc. 3.82 3.9 3.78 3.83 476,000

.

27.85 13.8 Philex Mining Corporation 14.24 14.24 13.94 13.98 2,138,500

.

257.8 200 Semirara Mining Corporation 220 220 219.8 220 20,530

.

0.028 0.014 United Paragon Mining Corporation 0.016 0.016 0.016 0.016 42,700,000

.

OIL

.

0.34 0.178 Basic Energy Corporation 0.28 0.28 0.28 0.28 11,470,000

.

0.032 0.016 Oriental Pet. and Minerals Corp. "A" 0.019 0.019 0.018 0.019 53,200,000

.

0.033 0.017 Oriental Pet. and Minerals Corp. "B" 0.019 0.02 0.019 0.02 1,600,000

.

75 36 PNOC Exploration Corp. "A" 60 60 60 60 160

.

70 39 PNOC Exploration Corp. "B" 42 42 42 42 340

.

7.05 5.1 Petroenergy Resources Corporation 5.84 5.91 5.82 5.91 45,800

.

48 6.5 Philex Petroleum Corporation 25.55 26 25 26 144,800

.

0.062 0.02 The Philodrill Corporation 0.042 0.042 0.04 0.04 234,500,000

.

OPEN HIGH LOW CLOSE % Change Pt. Change VOLUME VALUE

.

Financials 1,416.16 1,416.96 1,402.57 1,405.94 -0.72 -10.26 21,335,094 1,541,704,880.45

.

Industrials 8,669.99 8,671.19 8,564.05 8,617.83 -0.58 -49.95 93,085,135 1,208,442,725.49

.

Holding Firms 4,704.49 4,714.61 4,679.13 4,693.18 -0.24 -11.31 1,471,726,531 1,510,494,584.92

.

Property 2,085.56 2,088.87 2,052.14 2,059.19 -1.26 -26.37 340,360,451 833,996,691.28

.

Services 1,711.41 1,711.41 1,685.31 1,687.56 -1.34 -22.86 343,317,489 1,222,812,509.19

.

Mining & Oil 19,131.79 19,143.89 18,709.62 18,964.65 -1.03 -196.87 892,973,757 140,627,233.83

.

PSEi 5,451.09 5,457.3 5,406.07 5,414.82 -0.67 -36.27

.

All Shares 3,593.79 3,594.31 3,561.15 3,568.67 -0.7 -25.14

.

SME

.

.

GRAND TOTAL 3,162,798,457 6,458,078,625.16

.

COMPILED BY MARY BEATRICE M. PONCE, 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:

© 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.