Philippine Stock Market as of November 15, 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 |
READ NEXT
EDITORS' PICK